S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.200	14.300	14.200	14.300	12.552	9,902
2024-04-25	14.100	14.300	14.100	14.300	12.552	25,100
2024-04-24	14.300	14.300	14.200	14.300	12.552	2,002
2024-04-23	14.200	14.300	14.000	14.300	12.552	225,949
2024-04-22	14.200	14.200	14.100	14.100	12.377	17,927
2024-04-19	14.200	14.200	14.000	14.000	12.289	61,812
2024-04-18	14.200	14.300	14.100	14.200	12.465	73,010
2024-04-17	14.500	14.500	14.200	14.300	12.552	57,610
2024-04-11	14.400	14.500	14.400	14.500	12.728	14,602
2024-04-10	14.500	14.500	14.500	14.500	12.728	21,619
2024-04-09	14.400	14.400	14.300	14.400	12.640	85,151
2024-04-05	14.400	14.600	14.400	14.500	12.728	10,501
2024-04-04	14.600	14.600	14.400	14.500	12.728	25,600
2024-04-03	14.600	14.700	14.500	14.700	12.903	28,800
2024-04-02	14.500	14.600	14.500	14.600	12.816	13,406
2024-04-01	14.700	14.700	14.500	14.600	12.816	24,414
2024-03-29	14.600	14.700	14.600	14.700	12.903	17,300
2024-03-28	14.700	14.700	14.500	14.600	12.816	84,700
2024-03-27	14.800	14.900	14.700	14.800	12.991	9,501
2024-03-26	14.800	14.900	14.800	14.900	13.079	6,105
2024-03-25	15.000	15.000	14.700	14.800	12.991	37,301
2024-03-22	15.000	15.000	14.800	15.000	13.167	17,400
2024-03-21	14.900	15.000	14.800	15.000	13.167	14,601
2024-03-20	14.900	15.000	14.800	15.000	13.167	31,410
2024-03-19	15.000	15.100	14.900	15.000	13.167	19,501
2024-03-18	15.000	15.100	15.000	15.100	13.255	84,400
2024-03-15	15.100	15.100	15.000	15.100	13.255	19,400
2024-03-14	15.100	15.100	15.000	15.100	13.255	18,300
2024-03-13	15.100	15.100	15.100	15.100	13.255	25,800
2024-03-12	15.200	15.200	15.100	15.200	13.342	37,400
2024-03-11	15.000	15.200	15.000	15.200	13.342	72,201
2024-03-08	15.800	15.900	15.800	15.900	13.298	168,601
2024-03-07	15.800	15.800	15.700	15.800	13.215	135,521
2024-03-06	15.800	15.900	15.700	15.800	13.215	149,910
2024-03-05	15.900	15.900	15.800	15.800	13.215	35,300
2024-03-04	16.000	16.000	15.800	15.800	13.215	82,103
2024-03-01	16.000	16.000	15.900	16.000	13.382	34,502
2024-02-29	16.000	16.000	15.800	16.000	13.382	26,202
2024-02-28	16.100	16.200	15.800	16.100	13.466	65,615
2024-02-27	16.200	16.200	15.900	16.100	13.466	30,501
2024-02-23	16.100	16.100	16.000	16.100	13.466	42,603
2024-02-22	15.800	16.000	15.800	16.000	13.382	65,001
2024-02-21	15.700	15.900	15.700	15.900	13.298	82,806
2024-02-20	15.700	15.700	15.600	15.700	13.131	45,100
2024-02-19	15.800	15.800	15.700	15.800	13.215	18,100
2024-02-16	15.700	15.900	15.700	15.800	13.215	5,703
2024-02-15	15.800	15.900	15.700	15.800	13.215	34,811
2024-02-14	15.700	15.800	15.700	15.700	13.131	26,500
2024-02-13	15.800	15.900	15.700	15.800	13.215	59,992
2024-02-12	15.700	15.900	15.700	15.800	13.215	18,011
2024-02-09	15.600	15.700	15.600	15.700	13.131	16,100
2024-02-08	15.700	15.700	15.600	15.700	13.131	17,307
2024-02-07	15.600	15.700	15.600	15.700	13.131	27,205
2024-02-06	15.700	15.800	15.600	15.700	13.131	40,001
2024-02-05	15.700	15.700	15.600	15.700	13.131	17,800
2024-02-02	15.700	15.800	15.700	15.700	13.131	36,738
2024-02-01	15.700	15.900	15.700	15.800	13.215	7,900
2024-01-31	15.700	15.900	15.700	15.900	13.298	11,704
2024-01-30	15.800	15.900	15.700	15.900	13.298	35,800
2024-01-29	15.900	15.900	15.900	15.900	13.298	4,516

← NewerPage 11 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.