S&P Syndicate Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.500 | 8.500 | 8.400 | 8.450 | 8.450 | 18,110 |
| 2026-10-15 | 8.500 | 8.600 | 8.450 | 8.450 | 8.450 | 37,604 |
| 2026-10-14 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 5,501 |
| 2026-10-12 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 3,465 |
| 2026-10-09 | 8.550 | 8.550 | 8.500 | 8.550 | 8.550 | 5,927 |
| 2026-10-08 | 8.550 | 8.550 | 8.500 | 8.550 | 8.550 | 3,805 |
| 2026-10-07 | 8.550 | 8.550 | 8.450 | 8.550 | 8.550 | 18,641 |
| 2026-10-06 | 8.600 | 8.600 | 8.550 | 8.550 | 8.550 | 25,523 |
| 2026-10-05 | 8.550 | 8.600 | 8.550 | 8.600 | 8.600 | 6,600 |
| 2026-10-02 | 8.550 | 8.600 | 8.500 | 8.550 | 8.550 | 24,636 |
| 2026-10-01 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 7,300 |
| 2026-09-30 | 8.550 | 8.700 | 8.500 | 8.700 | 8.700 | 34,500 |
| 2026-09-29 | 8.600 | 8.600 | 8.550 | 8.550 | 8.550 | 10,400 |
| 2026-09-28 | 8.600 | 8.600 | 8.550 | 8.550 | 8.550 | 6,500 |
| 2026-09-25 | 8.550 | 8.600 | 8.550 | 8.600 | 8.600 | 6,925 |
| 2026-09-24 | 8.550 | 8.600 | 8.550 | 8.600 | 8.600 | 33,283 |
| 2026-09-23 | 8.650 | 8.650 | 8.500 | 8.600 | 8.600 | 113,502 |
| 2026-09-22 | 8.650 | 8.650 | 8.550 | 8.650 | 8.650 | 192,199 |
| 2026-09-21 | 8.650 | 8.750 | 8.600 | 8.650 | 8.650 | 62,126 |
| 2026-09-18 | 8.700 | 8.700 | 8.600 | 8.650 | 8.650 | 17,926 |
| 2026-09-17 | 8.700 | 8.700 | 8.550 | 8.700 | 8.700 | 28,310 |
| 2026-09-16 | 8.700 | 8.800 | 8.600 | 8.700 | 8.700 | 48,607 |
| 2026-09-15 | 8.750 | 8.800 | 8.750 | 8.800 | 8.800 | 2,205 |
| 2026-09-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,804 |
| 2026-09-11 | 8.800 | 8.800 | 8.600 | 8.700 | 8.700 | 74,227 |
| 2026-09-10 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 54,062 |
| 2026-09-09 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 31,514 |
| 2026-09-08 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 15,233 |
| 2026-09-07 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 79,201 |
| 2026-09-04 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 6,304 |
| 2026-09-03 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 10,897 |
| 2026-09-02 | 8.800 | 8.800 | 8.700 | 8.750 | 8.750 | 11,271 |
| 2026-09-01 | 8.800 | 8.800 | 8.750 | 8.750 | 8.750 | 6,401 |
| 2026-08-31 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 801 |
| 2026-08-28 | 8.750 | 8.800 | 8.750 | 8.750 | 8.750 | 29,630 |
| 2026-08-27 | 8.750 | 8.750 | 8.700 | 8.750 | 8.750 | 16,432 |
| 2026-08-26 | 8.800 | 8.800 | 8.700 | 8.700 | 8.650 | 30,953 |
| 2026-08-25 | 8.800 | 8.800 | 8.700 | 8.700 | 8.650 | 16,417 |
| 2026-08-24 | 8.850 | 8.850 | 8.700 | 8.750 | 8.700 | 18,620 |
| 2026-08-21 | 8.800 | 8.850 | 8.700 | 8.700 | 8.650 | 61,426 |
| 2026-08-20 | 8.850 | 8.850 | 8.800 | 8.800 | 8.749 | 6,309 |
| 2026-08-19 | 8.900 | 8.900 | 8.800 | 8.800 | 8.749 | 10,101 |
| 2026-08-18 | 8.950 | 8.950 | 8.850 | 8.900 | 8.849 | 67,101 |
| 2026-08-17 | 8.800 | 8.950 | 8.800 | 8.950 | 8.899 | 68,818 |
| 2026-08-14 | 8.750 | 8.800 | 8.700 | 8.750 | 8.700 | 29,800 |
| 2026-08-13 | 8.750 | 8.800 | 8.700 | 8.800 | 8.749 | 25,682 |
| 2026-08-11 | 8.800 | 8.800 | 8.750 | 8.750 | 8.700 | 14,401 |
| 2026-08-10 | 8.800 | 8.850 | 8.700 | 8.800 | 8.749 | 110,706 |
| 2026-08-07 | 8.850 | 8.900 | 8.800 | 8.800 | 8.749 | 12,303 |
| 2026-08-06 | 8.850 | 8.850 | 8.800 | 8.800 | 8.749 | 4,016 |
| 2026-08-05 | 8.850 | 8.850 | 8.800 | 8.850 | 8.799 | 71,710 |
| 2026-08-04 | 8.800 | 8.850 | 8.800 | 8.850 | 8.799 | 86,002 |
| 2026-08-03 | 8.900 | 8.900 | 8.800 | 8.850 | 8.799 | 28,801 |
| 2026-07-31 | 8.800 | 8.900 | 8.800 | 8.850 | 8.799 | 41,401 |
| 2026-07-30 | 8.800 | 8.850 | 8.750 | 8.850 | 8.799 | 23,801 |
| 2026-07-27 | 8.850 | 8.900 | 8.750 | 8.800 | 8.749 | 87,919 |
| 2026-07-24 | 8.950 | 8.950 | 8.800 | 8.850 | 8.799 | 149,301 |
| 2026-07-23 | 8.950 | 8.950 | 8.850 | 8.850 | 8.799 | 12,200 |
| 2026-07-22 | 8.950 | 8.950 | 8.900 | 8.950 | 8.899 | 18,010 |
| 2026-07-21 | 8.950 | 9.000 | 8.900 | 9.000 | 8.948 | 24,641 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0500 THB |
| 2026-03-16 | 0.4500 THB |
| 2025-08-28 | 0.0500 THB |
| 2025-03-13 | 0.7000 THB |
| 2024-08-27 | 0.1000 THB |
| 2024-03-11 | 0.7500 THB |
| 2023-08-25 | 0.2500 THB |
| 2023-03-13 | 0.7000 THB |
| 2022-08-25 | 0.1000 THB |
| 2022-03-10 | 0.5800 THB |
| 2021-08-30 | 0.0500 THB |
| 2021-03-10 | 0.2500 THB |
| 2020-11-30 | 0.0500 THB |
| 2020-03-10 | 0.5098 THB |
| 2019-08-26 | 0.0400 THB |
| 2019-03-27 | 0.6800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.