S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	16.800	16.900	16.800	16.900	14.135	93,891
2023-10-30	16.900	17.000	16.600	17.000	14.218	28,101
2023-10-27	17.000	17.000	16.800	17.000	14.218	5,300
2023-10-26	17.000	17.000	16.600	17.000	14.218	26,600
2023-10-25	17.100	17.200	17.100	17.200	14.386	10,400
2023-10-24	17.000	17.200	17.000	17.100	14.302	89,200
2023-10-20	17.100	17.200	16.900	17.200	14.386	16,300
2023-10-19	17.200	17.300	17.100	17.300	14.469	33,901
2023-10-18	17.200	17.300	17.100	17.300	14.469	86,301
2023-10-17	17.200	17.300	17.200	17.300	14.469	12,700
2023-10-16	17.200	17.300	16.900	17.300	14.469	80,602
2023-10-12	17.300	17.400	17.200	17.300	14.469	10,200
2023-10-11	17.200	17.200	17.200	17.200	14.386	35,405
2023-10-10	17.200	17.300	17.200	17.300	14.469	92,700
2023-10-09	17.100	17.300	17.100	17.300	14.469	59,601
2023-10-06	17.200	17.300	17.200	17.300	14.469	24,706
2023-10-05	17.300	17.300	17.200	17.300	14.469	45,300
2023-10-04	17.200	17.400	17.100	17.300	14.469	41,438
2023-10-03	17.100	17.200	17.100	17.200	14.386	1,022,254
2023-10-02	16.900	17.200	16.900	17.100	14.302	99,205
2023-09-29	17.000	17.100	16.800	17.100	14.302	23,100
2023-09-28	17.100	17.200	16.900	17.100	14.302	42,100
2023-09-27	17.000	17.400	17.000	17.300	14.469	29,370
2023-09-26	17.300	17.400	17.100	17.400	14.553	9,505
2023-09-25	17.400	17.400	17.400	17.400	14.553	100
2023-09-22	17.500	17.500	17.100	17.500	14.637	6,432
2023-09-21	17.300	17.500	17.200	17.500	14.637	24,900
2023-09-20	17.500	17.700	17.300	17.300	14.469	2,800
2023-09-19	17.200	17.300	17.200	17.300	14.469	1,800
2023-09-18	17.400	17.400	17.300	17.400	14.553	5,200
2023-09-15	17.200	17.600	17.200	17.600	14.720	6,101
2023-09-14	17.600	17.700	17.400	17.400	14.553	1,506
2023-09-13	17.500	17.700	17.300	17.500	14.637	12,206
2023-09-12	17.200	17.500	17.200	17.400	14.553	13,500
2023-09-11	17.300	17.300	17.100	17.200	14.386	5,014
2023-09-08	17.200	17.300	17.200	17.300	14.469	8,600
2023-09-07	17.100	17.300	16.900	17.100	14.302	69,100
2023-09-06	17.400	17.600	17.200	17.400	14.553	35,938
2023-09-05	17.500	17.700	17.300	17.600	14.720	13,125
2023-09-04	17.800	17.800	17.500	17.800	14.888	4,709
2023-09-01	17.900	17.900	17.500	17.800	14.888	10,400
2023-08-31	17.400	18.500	17.200	18.200	15.222	59,912
2023-08-30	17.400	17.400	17.200	17.400	14.553	3,915
2023-08-29	17.300	17.500	17.300	17.400	14.553	6,912
2023-08-28	17.500	17.500	17.200	17.500	14.637	9,400
2023-08-25	17.200	17.400	17.100	17.400	14.553	24,502
2023-08-24	17.200	17.800	17.200	17.600	14.511	128,204
2023-08-23	17.200	17.300	17.200	17.300	14.264	80,716
2023-08-22	17.100	17.200	17.100	17.100	14.099	24,735
2023-08-21	17.100	17.200	17.100	17.200	14.181	22,118
2023-08-18	17.100	17.200	17.000	17.200	14.181	48,511
2023-08-17	17.000	17.200	17.000	17.100	14.099	46,400
2023-08-16	16.800	17.000	16.500	17.000	14.016	56,000
2023-08-15	16.500	16.800	16.000	16.800	13.852	56,500
2023-08-11	16.800	16.900	16.700	16.800	13.852	23,030
2023-08-10	16.800	16.900	16.800	16.900	13.934	10,400
2023-08-09	16.700	16.800	16.500	16.800	13.852	32,401
2023-08-08	16.800	16.900	16.700	16.800	13.852	11,650
2023-08-07	16.700	17.000	16.700	16.800	13.852	25,147
2023-08-04	16.700	16.900	16.700	16.900	13.934	23,600

← NewerPage 13 of 21 · 1,215 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.