S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17.000	17.200	16.900	17.100	14.099	39,000
2023-05-03	17.000	17.200	17.000	17.200	14.181	24,200
2023-05-02	17.100	17.200	17.000	17.100	14.099	10,900
2023-04-28	17.100	17.100	16.900	17.100	14.099	22,616
2023-04-27	17.000	17.100	16.900	17.100	14.099	7,200
2023-04-26	17.100	17.100	17.000	17.100	14.099	10,901
2023-04-25	17.000	17.000	16.900	17.000	14.016	19,421
2023-04-24	17.000	17.100	16.900	17.100	14.099	16,185
2023-04-21	17.100	17.100	17.000	17.100	14.099	27,927
2023-04-20	17.300	17.300	17.000	17.100	14.099	38,400
2023-04-19	17.200	17.300	17.200	17.300	14.264	11,700
2023-04-18	17.200	17.400	17.200	17.400	14.346	33,100
2023-04-17	17.400	17.400	17.400	17.400	14.346	139
2023-04-12	17.200	17.400	17.100	17.400	14.346	25,500
2023-04-11	17.200	17.400	17.200	17.400	14.346	14,101
2023-04-10	17.200	17.400	16.900	17.300	14.264	44,000
2023-04-07	17.200	17.400	17.100	17.400	14.346	18,700
2023-04-05	17.400	17.500	17.200	17.300	14.264	15,275
2023-04-04	17.500	17.600	17.300	17.500	14.429	12,763
2023-04-03	17.500	17.600	17.500	17.600	14.511	5,002
2023-03-31	17.500	17.700	17.400	17.700	14.594	44,401
2023-03-30	17.600	17.600	17.500	17.600	14.511	27,300
2023-03-29	17.500	17.600	17.500	17.600	14.511	4,201
2023-03-28	17.500	17.600	17.300	17.600	14.511	20,900
2023-03-27	17.300	17.500	17.300	17.500	14.429	10,400
2023-03-24	17.600	17.600	17.400	17.500	14.429	12,000
2023-03-23	17.300	17.600	17.300	17.400	14.346	20,401
2023-03-22	17.500	17.500	17.400	17.500	14.429	10,000
2023-03-21	16.900	17.400	16.900	17.400	14.346	80,429
2023-03-20	17.000	17.200	17.000	17.100	14.099	37,104
2023-03-17	17.200	17.300	17.000	17.300	14.264	26,500
2023-03-16	16.900	17.200	16.900	17.000	14.016	35,401
2023-03-15	16.800	17.400	16.800	17.300	14.264	92,300
2023-03-14	16.700	17.100	16.700	16.800	13.852	293,553
2023-03-13	17.400	17.600	17.300	17.300	14.264	186,308
2023-03-10	18.300	18.300	18.000	18.200	14.429	225,643
2023-03-09	18.200	18.300	18.100	18.300	14.508	97,300
2023-03-08	18.000	18.200	18.000	18.200	14.429	119,010
2023-03-07	17.900	18.100	17.900	18.100	14.349	73,500
2023-03-03	17.900	18.200	17.800	18.200	14.429	108,402
2023-03-02	18.100	18.100	17.900	18.000	14.270	39,329
2023-03-01	18.100	18.300	18.100	18.200	14.429	41,457
2023-02-28	18.300	18.300	18.100	18.100	14.349	18,000
2023-02-27	18.300	18.300	17.800	18.200	14.429	32,700
2023-02-24	18.300	18.500	17.800	18.300	14.508	303,840
2023-02-23	18.300	18.400	18.200	18.300	14.508	41,802
2023-02-22	18.400	18.400	18.000	18.300	14.508	14,760
2023-02-21	18.200	18.400	18.100	18.300	14.508	71,210
2023-02-20	18.100	18.200	17.900	18.200	14.429	26,151
2023-02-17	18.100	18.100	17.800	18.100	14.349	39,400
2023-02-16	17.800	18.200	17.700	18.100	14.349	15,294
2023-02-15	17.900	18.000	17.800	17.900	14.191	64,220
2023-02-14	18.400	18.400	18.000	18.000	14.270	65,200
2023-02-13	18.000	18.300	18.000	18.300	14.508	41,706
2023-02-10	18.100	18.300	18.100	18.200	14.429	67,409
2023-02-09	18.400	18.400	18.100	18.200	14.429	18,100
2023-02-08	18.300	18.500	18.100	18.200	14.429	358,368
2023-02-07	18.200	18.300	18.200	18.300	14.508	44,116
2023-02-06	18.300	18.500	18.100	18.300	14.508	97,231
2023-02-03	18.600	18.600	18.200	18.600	14.746	76,921

← NewerPage 15 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.