S&P Syndicate Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.100	14.200	14.100	14.200	12.465	1,580
2024-07-25	14.000	14.100	14.000	14.100	12.377	4,703
2024-07-24	14.000	14.000	14.000	14.000	12.289	9,306
2024-07-23	14.100	14.100	13.900	14.000	12.289	13,215
2024-07-19	14.300	14.300	14.100	14.100	12.377	5,707
2024-07-18	14.000	14.200	14.000	14.100	12.377	27,903
2024-07-17	14.300	14.400	14.000	14.200	12.465	68,213
2024-07-16	14.400	14.400	14.200	14.300	12.552	15,218
2024-07-15	14.400	14.700	14.400	14.400	12.640	34,111
2024-07-12	14.500	14.500	14.400	14.400	12.640	3,001
2024-07-11	14.400	14.400	14.300	14.400	12.640	4,009
2024-07-10	14.400	14.600	14.400	14.400	12.640	802
2024-07-09	14.500	14.500	14.400	14.400	12.640	9,516
2024-07-08	14.600	14.600	14.600	14.600	12.816	401
2024-07-05	14.800	14.800	14.500	14.500	12.728	9,200
2024-07-04	14.700	14.700	14.600	14.600	12.816	1,401
2024-07-03	14.600	14.700	14.600	14.700	12.903	5,700
2024-07-02	14.800	14.800	14.600	14.600	12.816	4,836
2024-07-01	14.900	14.900	14.700	14.700	12.903	3,007
2024-06-28	14.700	14.700	14.700	14.700	12.903	9,330
2024-06-27	14.700	15.000	14.700	15.000	13.167	23,026
2024-06-26	14.400	14.800	14.400	14.700	12.903	9,200
2024-06-25	14.400	14.400	14.300	14.300	12.552	11,801
2024-06-24	14.400	14.400	14.300	14.300	12.552	7,710
2024-06-21	14.300	14.500	14.300	14.400	12.640	26,302
2024-06-20	14.500	14.600	14.300	14.500	12.728	8,933
2024-06-19	14.700	14.700	14.500	14.500	12.728	6,602
2024-06-18	14.500	14.500	14.400	14.500	12.728	2,302
2024-06-17	14.600	14.700	14.500	14.600	12.816	6,601
2024-06-14	14.700	14.700	14.500	14.700	12.903	8,701
2024-06-13	14.800	14.800	14.700	14.700	12.903	333
2024-06-12	14.400	14.800	14.400	14.800	12.991	1,001
2024-06-11	14.600	14.700	14.600	14.700	12.903	2,005
2024-06-10	14.500	14.600	14.300	14.600	12.816	30,519
2024-06-07	14.900	14.900	14.300	14.600	12.816	18,469
2024-06-06	14.900	14.900	14.600	14.800	12.991	8,203
2024-06-05	14.900	14.900	14.800	14.900	13.079	33,170
2024-06-04	15.000	15.000	14.800	14.900	13.079	37,115
2024-05-31	14.900	15.000	14.800	15.000	13.167	37,018
2024-05-30	15.000	15.000	14.900	15.000	13.167	31,900
2024-05-29	15.100	15.100	14.900	15.000	13.167	15,405
2024-05-28	15.300	15.300	15.000	15.200	13.342	29,775
2024-05-27	15.100	15.400	15.000	15.300	13.430	56,849
2024-05-24	14.800	15.000	14.800	15.000	13.167	53,818
2024-05-23	14.500	14.800	14.400	14.800	12.991	40,903
2024-05-21	14.500	14.500	14.400	14.500	12.728	44,912
2024-05-20	14.400	14.600	14.400	14.400	12.640	70,500
2024-05-17	14.200	14.400	14.200	14.400	12.640	7,700
2024-05-16	14.200	14.400	14.100	14.400	12.640	29,000
2024-05-15	14.400	14.500	14.300	14.300	12.552	10,206
2024-05-14	14.400	14.500	14.300	14.500	12.728	21,615
2024-05-13	14.400	14.400	14.300	14.400	12.640	16,014
2024-05-10	14.300	14.400	14.300	14.400	12.640	6,200
2024-05-09	14.300	14.400	14.200	14.400	12.640	15,246
2024-05-08	14.300	14.400	14.300	14.300	12.552	4,802
2024-05-07	14.300	14.400	14.300	14.400	12.640	5,118
2024-05-03	14.500	14.500	14.300	14.300	12.552	24,717
2024-05-02	14.400	14.500	14.300	14.400	12.640	12,700
2024-04-30	14.300	14.500	14.200	14.500	12.728	13,711
2024-04-29	14.300	14.300	14.200	14.300	12.552	7,600

← NewerPage 10 of 21 · 1,214 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.