S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.800	15.800	15.700	15.700	12.367	6,700
2022-05-09	15.900	15.900	15.800	15.800	12.446	4,300
2022-05-06	16.000	16.000	15.900	15.900	12.524	7,400
2022-05-05	16.100	16.200	15.900	16.100	12.682	112,600
2022-05-03	16.200	16.300	15.900	15.900	12.524	60,600
2022-04-29	16.400	16.400	16.200	16.200	12.761	17,700
2022-04-28	16.400	16.400	16.200	16.400	12.918	19,400
2022-04-27	16.200	16.400	16.200	16.400	12.918	23,300
2022-04-26	16.500	16.600	16.300	16.600	13.076	500
2022-04-25	16.400	16.600	16.300	16.600	13.076	3,400
2022-04-22	16.400	16.700	16.400	16.500	12.997	10,000
2022-04-21	16.400	16.500	16.400	16.500	12.997	4,700
2022-04-20	16.600	16.600	16.100	16.400	12.918	3,300
2022-04-19	16.400	16.500	16.400	16.500	12.997	14,000
2022-04-18	16.400	16.400	16.400	16.400	12.918	1,800
2022-04-12	16.100	16.400	16.000	16.400	12.918	32,500
2022-04-11	16.000	16.100	16.000	16.100	12.682	15,800
2022-04-08	16.100	16.100	16.100	16.100	12.682	14,000
2022-04-07	16.000	16.200	16.000	16.200	12.761	36,900
2022-04-05	16.100	16.200	16.100	16.200	12.761	6,300
2022-04-04	16.100	16.200	16.100	16.200	12.761	5,600
2022-04-01	16.000	16.200	16.000	16.200	12.761	10,600
2022-03-31	16.100	16.400	16.100	16.100	12.682	11,400
2022-03-30	16.200	16.500	16.100	16.400	12.918	19,200
2022-03-29	16.200	16.400	16.000	16.200	12.761	9,600
2022-03-28	16.300	16.300	15.900	16.200	12.761	28,500
2022-03-25	15.800	16.500	15.800	16.300	12.840	20,200
2022-03-24	15.900	15.900	15.700	15.700	12.367	14,000
2022-03-23	16.000	16.200	15.900	15.900	12.524	13,902
2022-03-22	15.900	16.000	15.900	16.000	12.603	4,200
2022-03-21	16.000	16.600	16.000	16.000	12.603	4,500
2022-03-18	16.100	16.100	16.000	16.000	12.603	1,300
2022-03-17	16.100	16.100	16.000	16.000	12.603	8,400
2022-03-16	16.200	16.200	16.000	16.000	12.603	1,700
2022-03-15	16.100	16.100	16.000	16.000	12.603	3,500
2022-03-14	15.900	16.000	15.800	16.000	12.603	13,300
2022-03-11	15.900	15.900	15.900	15.900	12.524	10,300
2022-03-10	15.800	16.100	15.800	15.900	12.524	11,400
2022-03-09	16.400	16.500	16.300	16.300	12.383	31,800
2022-03-08	16.000	16.500	15.700	16.300	12.383	40,100
2022-03-07	16.600	16.600	15.800	16.500	12.535	5,312
2022-03-04	16.700	16.700	16.500	16.500	12.535	5,200
2022-03-03	16.500	16.700	16.500	16.700	12.687	5,900
2022-03-02	16.700	16.700	16.500	16.700	12.687	4,300
2022-03-01	16.700	16.800	16.600	16.700	12.687	23,000
2022-02-28	16.400	16.700	16.400	16.700	12.687	48,900
2022-02-25	16.300	16.500	16.300	16.400	12.459	11,000
2022-02-24	16.700	16.700	16.300	16.500	12.535	17,100
2022-02-23	16.600	16.700	16.600	16.700	12.687	40,500
2022-02-22	16.300	16.700	16.300	16.600	12.611	37,700
2022-02-21	16.400	16.500	16.200	16.500	12.535	122,000
2022-02-18	16.000	16.500	15.900	16.500	12.535	6,700
2022-02-17	16.200	16.900	16.100	16.100	12.231	26,500
2022-02-15	16.400	16.500	16.100	16.100	12.231	5,400
2022-02-14	15.900	16.500	15.900	16.400	12.459	17,700
2022-02-11	16.100	16.400	16.100	16.400	12.459	11,500
2022-02-09	16.700	16.700	16.300	16.700	12.687	3,600
2022-02-08	16.700	16.700	16.500	16.700	12.687	4,200
2022-02-07	16.700	16.800	16.700	16.800	12.763	2,300
2022-02-04	16.700	16.700	16.500	16.700	12.687	18,400

← NewerPage 19 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.