S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.700	16.000	15.600	16.000	12.685	14,900
2022-11-04	15.700	15.700	15.600	15.700	12.447	6,931
2022-11-03	15.700	15.700	15.600	15.600	12.367	2,400
2022-11-02	15.600	15.700	15.600	15.600	12.367	23,900
2022-11-01	15.800	15.900	15.800	15.900	12.605	1,220
2022-10-31	15.800	16.000	15.800	15.800	12.526	2,306
2022-10-28	15.900	15.900	15.600	15.800	12.526	10,475
2022-10-27	16.000	16.000	15.800	15.900	12.605	12,672
2022-10-26	15.700	16.000	15.700	16.000	12.685	200
2022-10-25	16.100	16.100	15.500	15.800	12.526	1,700
2022-10-21	15.600	15.600	15.600	15.600	12.367	1,200
2022-10-20	15.800	15.800	15.600	15.600	12.367	1,480
2022-10-19	15.900	15.900	15.800	15.900	12.605	1,300
2022-10-18	15.600	15.700	15.300	15.300	12.130	500
2022-10-17	15.500	15.600	15.400	15.500	12.288	1,560
2022-10-12	15.600	15.600	15.600	15.600	12.367	500
2022-10-11	15.500	15.600	15.400	15.600	12.367	14,200
2022-10-10	15.700	15.700	15.500	15.600	12.367	48,600
2022-10-07	15.800	15.800	15.800	15.800	12.526	100
2022-10-06	15.600	15.600	15.600	15.600	12.367	2,400
2022-10-05	15.700	15.800	15.600	15.600	12.367	24,100
2022-10-04	15.600	15.700	15.500	15.700	12.447	63,800
2022-10-03	15.700	15.700	15.400	15.600	12.367	119,236
2022-09-30	15.400	15.700	15.400	15.700	12.447	11,405
2022-09-29	16.000	16.000	15.400	15.400	12.209	13,102
2022-09-28	15.800	15.900	14.300	15.900	12.605	5,161
2022-09-27	16.000	16.000	15.800	15.800	12.526	11,600
2022-09-26	16.000	16.200	15.900	15.900	12.605	15,600
2022-09-23	15.800	16.200	15.700	16.200	12.843	12,200
2022-09-22	16.100	16.100	15.900	16.100	12.764	1,300
2022-09-21	15.900	16.100	15.900	16.100	12.764	17,600
2022-09-20	15.900	15.900	15.900	15.900	12.605	2,300
2022-09-19	16.100	16.100	15.700	15.900	12.605	27,200
2022-09-16	16.200	16.200	16.100	16.100	12.764	22,700
2022-09-15	16.300	16.300	16.100	16.300	12.922	39,500
2022-09-14	16.200	16.300	16.200	16.300	12.922	300
2022-09-13	16.200	16.300	16.200	16.300	12.922	35,200
2022-09-12	16.300	16.300	16.300	16.300	12.922	6,401
2022-09-09	16.200	16.200	16.100	16.200	12.843	5,600
2022-09-08	16.200	16.300	16.100	16.200	12.843	32,800
2022-09-07	16.200	16.200	16.000	16.100	12.764	4,872
2022-09-06	16.100	16.100	16.000	16.100	12.764	18,400
2022-09-05	15.900	16.200	15.700	16.000	12.685	10,102
2022-09-02	15.700	15.700	15.600	15.700	12.447	43,000
2022-09-01	15.700	15.800	15.600	15.700	12.447	17,300
2022-08-31	15.700	15.700	15.600	15.700	12.447	24,500
2022-08-30	15.700	15.700	15.500	15.700	12.447	69,119
2022-08-29	15.700	15.700	15.400	15.700	12.447	14,040
2022-08-26	15.700	15.700	15.500	15.700	12.447	29,801
2022-08-25	15.600	15.700	15.400	15.700	12.447	63,800
2022-08-24	15.400	15.700	15.400	15.600	12.288	29,900
2022-08-23	15.300	15.500	15.300	15.400	12.131	45,400
2022-08-22	15.200	15.400	15.200	15.300	12.052	17,208
2022-08-19	15.100	15.300	15.100	15.200	11.973	20,312
2022-08-18	15.100	15.200	15.100	15.100	11.894	9,200
2022-08-17	15.100	15.200	15.100	15.100	11.894	33,800
2022-08-16	15.200	15.200	15.000	15.100	11.894	12,100
2022-08-15	15.000	15.200	14.900	15.000	11.816	14,500
2022-08-11	15.000	15.000	15.000	15.000	11.816	11,000
2022-08-10	14.900	14.900	14.900	14.900	11.737	100

← NewerPage 17 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.