S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.600	18.700	18.500	18.700	14.825	34,519
2023-02-01	18.700	18.700	18.500	18.600	14.746	53,321
2023-01-31	18.600	18.700	18.500	18.600	14.746	75,530
2023-01-30	18.400	18.600	18.400	18.500	14.667	90,055
2023-01-27	18.500	18.900	18.300	18.600	14.746	172,700
2023-01-26	18.500	18.500	18.200	18.400	14.587	27,011
2023-01-25	18.400	18.600	18.300	18.400	14.587	53,254
2023-01-24	18.500	18.700	18.400	18.500	14.667	34,331
2023-01-23	18.400	18.500	18.200	18.400	14.587	8,761
2023-01-20	18.200	18.400	18.100	18.400	14.587	45,615
2023-01-19	18.300	18.400	18.100	18.300	14.508	56,413
2023-01-18	18.100	18.400	18.100	18.300	14.508	34,823
2023-01-17	18.100	18.200	17.600	18.200	14.429	67,459
2023-01-16	18.100	18.500	18.100	18.100	14.349	46,518
2023-01-13	18.600	18.600	17.500	18.000	14.270	280,430
2023-01-12	18.300	18.700	18.200	18.600	14.746	22,110
2023-01-11	18.700	18.800	18.000	18.400	14.587	80,108
2023-01-10	18.800	18.800	18.500	18.700	14.825	1,127,981
2023-01-09	19.100	19.100	18.700	18.800	14.904	57,207
2023-01-06	18.700	18.800	18.600	18.800	14.904	30,022
2023-01-05	18.900	19.000	18.600	18.700	14.825	37,720
2023-01-04	19.000	19.000	18.600	18.600	14.746	139,903
2023-01-03	18.400	19.600	18.300	18.800	14.904	120,992
2022-12-30	18.000	18.300	18.000	18.300	14.508	37,705
2022-12-29	18.500	18.500	18.000	18.000	14.270	19,416
2022-12-28	18.300	18.400	18.200	18.400	14.587	156,160
2022-12-27	18.000	18.500	18.000	18.300	14.508	35,800
2022-12-26	17.800	18.100	17.700	17.900	14.191	51,400
2022-12-23	18.000	18.200	17.900	17.900	14.191	25,316
2022-12-22	18.200	18.200	18.000	18.200	14.429	10,301
2022-12-21	18.000	18.200	17.900	18.000	14.270	19,411
2022-12-20	18.200	18.400	17.900	18.200	14.429	72,503
2022-12-19	18.000	18.500	18.000	18.200	14.429	41,682
2022-12-16	18.500	18.500	18.400	18.500	14.667	19,839
2022-12-15	18.300	18.500	18.100	18.500	14.667	21,301
2022-12-14	18.400	18.600	18.200	18.400	14.587	49,200
2022-12-13	18.700	18.700	18.300	18.400	14.587	24,801
2022-12-09	18.600	18.600	18.300	18.400	14.587	41,904
2022-12-08	18.700	18.700	18.000	18.500	14.667	81,545
2022-12-07	18.900	18.900	18.700	18.700	14.825	17,327
2022-12-06	19.000	19.000	18.500	18.800	14.904	53,461
2022-12-02	19.100	19.200	18.800	18.900	14.984	127,001
2022-12-01	18.400	18.900	18.400	18.900	14.984	126,706
2022-11-30	18.300	18.500	18.200	18.400	14.587	73,530
2022-11-29	18.900	18.900	18.100	18.200	14.429	114,107
2022-11-28	18.300	18.700	18.300	18.500	14.667	164,703
2022-11-25	18.100	18.300	18.000	18.100	14.349	72,273
2022-11-24	17.700	18.600	17.700	18.000	14.270	516,313
2022-11-23	18.000	18.000	17.500	17.600	13.953	232,578
2022-11-22	16.500	18.300	16.500	17.400	13.794	359,371
2022-11-21	16.500	16.500	16.300	16.300	12.922	63,954
2022-11-18	16.400	16.500	16.300	16.500	13.081	6,400
2022-11-17	16.400	16.500	16.300	16.300	12.922	29,900
2022-11-16	16.500	16.500	16.400	16.500	13.081	10,529
2022-11-15	16.400	16.500	16.300	16.300	12.922	14,826
2022-11-14	16.600	16.600	16.300	16.400	13.002	16,356
2022-11-11	16.800	16.900	16.300	16.500	13.081	191,595
2022-11-10	15.600	15.600	15.500	15.600	12.367	14,900
2022-11-09	15.600	15.700	15.500	15.600	12.367	4,000
2022-11-08	15.900	15.900	15.600	15.700	12.447	24,647

← NewerPage 16 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.