S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	16.800	17.000	16.500	17.000	14.016	16,300
2023-08-02	17.000	17.100	16.700	16.900	13.934	18,301
2023-07-31	17.000	17.100	16.900	17.100	14.099	9,500
2023-07-27	17.200	17.200	16.700	17.100	14.099	39,200
2023-07-26	17.000	17.100	17.000	17.100	14.099	2,606
2023-07-25	17.100	17.200	17.000	17.100	14.099	3,958
2023-07-24	17.000	17.100	17.000	17.000	14.016	7,500
2023-07-21	17.200	17.200	17.000	17.000	14.016	19,530
2023-07-20	17.100	17.200	17.000	17.200	14.181	15,640
2023-07-19	17.200	17.200	17.100	17.200	14.181	20,370
2023-07-18	17.200	17.200	17.100	17.200	14.181	67,300
2023-07-17	17.200	17.300	17.100	17.200	14.181	6,800
2023-07-14	17.200	17.300	17.200	17.300	14.264	8,321
2023-07-13	17.100	17.200	16.900	17.200	14.181	47,751
2023-07-12	17.300	17.300	17.100	17.300	14.264	2,600
2023-07-11	17.000	17.300	17.000	17.300	14.264	1,200
2023-07-10	17.100	17.300	17.000	17.300	14.264	15,000
2023-07-07	17.400	17.400	17.400	17.400	14.346	7,100
2023-07-06	17.300	17.400	17.100	17.400	14.346	6,600
2023-07-05	17.300	17.300	17.200	17.300	14.264	11,000
2023-07-04	17.000	17.400	17.000	17.300	14.264	25,901
2023-07-03	17.300	17.400	17.000	17.000	14.016	17,600
2023-06-30	17.400	17.400	17.300	17.400	14.346	2,301
2023-06-29	17.400	17.400	17.400	17.400	14.346	1,901
2023-06-28	17.400	17.400	16.800	17.400	14.346	16,600
2023-06-27	17.100	17.400	17.000	17.400	14.346	17,810
2023-06-26	17.300	17.500	16.900	17.400	14.346	4,359
2023-06-23	17.200	17.500	17.000	17.300	14.264	56,417
2023-06-22	17.400	17.500	17.100	17.300	14.264	165,700
2023-06-21	17.700	17.900	17.400	17.600	14.511	62,120
2023-06-20	17.900	17.900	17.800	17.900	14.758	12,202
2023-06-19	17.700	17.900	17.700	17.900	14.758	19,800
2023-06-16	17.900	17.900	17.700	17.800	14.676	19,602
2023-06-15	18.000	18.000	17.800	17.800	14.676	11,300
2023-06-14	17.900	17.900	17.800	17.900	14.758	8,201
2023-06-13	18.000	18.000	17.800	17.900	14.758	16,405
2023-06-12	17.900	18.000	17.800	18.000	14.841	17,717
2023-06-09	18.000	18.000	17.900	18.000	14.841	16,300
2023-06-08	18.000	18.000	17.900	18.000	14.841	11,900
2023-06-07	17.900	18.000	17.800	17.900	14.758	14,202
2023-06-06	17.900	18.100	17.900	18.000	14.841	46,507
2023-06-02	17.800	17.800	17.700	17.800	14.676	14,508
2023-06-01	18.000	18.000	17.800	17.800	14.676	11,200
2023-05-31	17.800	18.000	17.700	18.000	14.841	21,601
2023-05-30	17.800	17.800	17.700	17.800	14.676	11,730
2023-05-29	18.000	18.000	17.700	17.800	14.676	19,149
2023-05-26	17.800	18.000	17.800	17.900	14.758	13,910
2023-05-25	17.800	17.800	17.800	17.800	14.676	3,100
2023-05-24	17.800	18.000	17.800	18.000	14.841	3,100
2023-05-23	17.900	17.900	17.700	17.800	14.676	10,000
2023-05-22	17.300	17.700	17.300	17.700	14.594	7,606
2023-05-19	18.000	18.000	17.600	17.700	14.594	18,421
2023-05-18	18.000	18.100	17.700	17.800	14.676	52,809
2023-05-17	18.100	18.200	17.900	18.000	14.841	39,700
2023-05-16	17.900	18.100	17.800	18.000	14.841	59,757
2023-05-15	17.800	18.300	17.800	17.900	14.758	89,513
2023-05-12	17.400	17.500	17.200	17.500	14.429	72,100
2023-05-11	17.300	17.600	17.200	17.600	14.511	11,420
2023-05-10	17.300	17.400	17.100	17.300	14.264	17,424
2023-05-09	17.000	17.300	16.900	17.300	14.264	59,601

← NewerPage 14 of 21 · 1,210 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.