S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.000	15.000	14.800	15.000	11.816	13,607
2022-08-08	14.800	15.000	14.800	15.000	11.816	15,351
2022-08-05	14.700	14.800	14.700	14.800	11.658	4,517
2022-08-04	14.500	14.800	14.500	14.800	11.658	14,913
2022-08-03	14.700	14.700	14.500	14.500	11.422	22,800
2022-08-02	14.700	14.800	14.600	14.800	11.658	16,900
2022-08-01	14.600	14.700	14.500	14.700	11.579	5,844
2022-07-27	14.600	14.600	14.600	14.600	11.500	100
2022-07-26	14.600	14.600	14.600	14.600	11.500	100
2022-07-25	14.600	14.600	14.400	14.600	11.500	10,300
2022-07-22	14.600	14.600	14.600	14.600	11.500	2,500
2022-07-21	14.400	14.600	14.000	14.600	11.500	14,300
2022-07-20	14.600	14.600	14.600	14.600	11.500	74,900
2022-07-19	14.500	14.600	14.400	14.500	11.422	3,144
2022-07-18	14.600	14.700	14.400	14.700	11.579	1,600
2022-07-15	14.600	14.600	14.600	14.600	11.500	353
2022-07-14	14.600	14.600	14.600	14.600	11.500	700
2022-07-12	14.500	14.600	14.500	14.600	11.500	36,301
2022-07-11	14.500	14.500	14.400	14.400	11.343	69,402
2022-07-08	14.800	14.800	14.500	14.500	11.422	6,900
2022-07-07	14.700	14.800	14.600	14.800	11.658	8,001
2022-07-06	14.500	14.800	14.500	14.800	11.658	900
2022-07-05	14.600	14.600	14.500	14.500	11.422	53,500
2022-07-04	14.800	14.800	14.600	14.600	11.500	23,202
2022-07-01	14.700	15.000	14.600	15.000	11.816	9,701
2022-06-30	14.800	14.800	14.700	14.700	11.579	170,400
2022-06-29	14.800	14.900	14.800	14.900	11.737	7,600
2022-06-28	15.100	15.100	14.500	14.800	11.658	27,221
2022-06-27	15.500	15.500	14.900	15.000	11.816	23,902
2022-06-24	15.100	15.300	15.100	15.300	12.052	24,310
2022-06-23	15.100	15.200	14.900	15.100	11.894	7,300
2022-06-22	15.000	15.000	14.600	15.000	11.816	15,919
2022-06-21	15.300	15.300	15.000	15.100	11.894	8,500
2022-06-20	15.400	15.400	15.100	15.300	12.052	8,900
2022-06-17	15.200	15.400	14.800	15.300	12.052	253,402
2022-06-16	15.600	15.700	15.100	15.200	11.973	19,300
2022-06-15	15.700	15.700	15.500	15.700	12.367	1,300
2022-06-14	15.600	15.700	15.400	15.700	12.367	7,400
2022-06-13	15.800	15.800	15.600	15.600	12.288	2,702
2022-06-10	15.900	16.000	15.900	15.900	12.524	4,600
2022-06-09	15.800	16.000	15.800	15.900	12.524	2,100
2022-06-08	15.900	15.900	15.800	15.800	12.446	2,400
2022-06-07	15.900	15.900	15.900	15.900	12.524	3,500
2022-06-06	15.900	15.900	15.700	15.800	12.446	24,728
2022-06-02	15.900	16.000	15.800	16.000	12.603	9,065
2022-06-01	16.300	16.300	15.900	16.000	12.603	26,204
2022-05-31	15.900	16.400	15.900	16.300	12.840	8,102
2022-05-30	15.800	16.000	15.600	16.000	12.603	10,400
2022-05-27	15.900	15.900	15.700	15.800	12.446	3,310
2022-05-26	15.900	15.900	15.900	15.900	12.524	2,400
2022-05-25	15.900	15.900	15.600	15.900	12.524	13,810
2022-05-24	15.500	15.900	15.500	15.900	12.524	72,000
2022-05-23	15.500	15.600	15.500	15.500	12.209	3,800
2022-05-20	15.500	15.500	15.400	15.400	12.131	50,900
2022-05-19	15.700	15.700	15.400	15.400	12.131	10,900
2022-05-18	15.500	15.900	15.500	15.700	12.367	4,900
2022-05-17	15.700	15.700	15.100	15.500	12.209	29,100
2022-05-13	15.900	15.900	15.600	15.900	12.524	1,400
2022-05-12	15.600	16.000	15.500	15.600	12.288	71,400
2022-05-11	15.700	15.700	15.500	15.600	12.288	4,200

← NewerPage 18 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.