S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	16.500	16.700	16.500	16.700	12.687	1,700
2022-02-02	16.600	16.700	16.500	16.700	12.687	3,900
2022-02-01	16.800	16.800	16.400	16.500	12.535	14,100
2022-01-31	16.300	16.500	16.300	16.500	12.535	2,000
2022-01-28	16.300	16.500	16.300	16.300	12.383	14,200
2022-01-27	16.300	16.300	16.100	16.300	12.383	17,500
2022-01-26	16.000	16.300	16.000	16.200	12.307	17,700
2022-01-25	16.200	16.300	16.000	16.100	12.231	6,900
2022-01-24	16.600	16.600	16.200	16.400	12.459	7,800
2022-01-21	16.400	16.500	16.300	16.500	12.535	34,500
2022-01-20	16.900	16.900	16.400	16.400	12.459	62,500
2022-01-19	16.200	16.500	15.600	16.500	12.535	154,500
2022-01-18	16.100	16.200	15.900	16.100	12.231	7,200
2022-01-17	16.300	16.300	15.900	16.100	12.231	10,000
2022-01-14	16.000	16.200	16.000	16.100	12.231	31,800
2022-01-12	16.000	16.000	15.900	16.000	12.155	2,100
2022-01-11	16.000	16.100	15.900	16.000	12.155	18,200
2022-01-10	15.700	16.000	15.700	15.900	12.079	5,000
2022-01-07	15.700	15.800	15.600	15.800	12.003	53,600
2022-01-06	15.500	15.800	15.500	15.700	11.927	28,600
2022-01-05	16.000	16.000	15.700	15.700	11.927	33,100
2022-01-04	15.900	16.000	15.900	16.000	12.155	10,800
2021-12-30	16.000	16.100	15.800	16.000	12.155	13,000
2021-12-29	16.000	16.000	16.000	16.000	12.155	4,700
2021-12-28	16.200	16.200	15.600	16.000	12.155	16,400
2021-12-27	16.200	16.200	15.800	16.100	12.231	1,600
2021-12-24	16.000	16.000	15.800	16.000	12.155	6,900
2021-12-23	15.900	16.000	15.900	16.000	12.155	5,300
2021-12-22	16.000	16.000	16.000	16.000	12.155	10,600
2021-12-21	16.000	16.000	16.000	16.000	12.155	6,000
2021-12-20	15.900	16.100	15.900	16.100	12.231	4,700
2021-12-17	16.000	16.000	16.000	16.000	12.155	11,400
2021-12-16	15.800	16.100	15.800	16.100	12.231	14,100
2021-12-15	16.000	16.000	15.800	15.900	12.079	16,500
2021-12-14	16.100	16.100	16.000	16.000	12.155	20,100
2021-12-13	16.100	16.100	16.000	16.000	12.155	96,000
2021-12-09	16.100	16.200	16.000	16.200	12.307	5,900
2021-12-08	16.100	16.200	16.100	16.100	12.231	3,900
2021-12-07	16.200	16.200	15.800	16.200	12.307	21,600
2021-12-03	16.200	16.300	15.900	16.200	12.307	11,900
2021-12-02	15.800	15.900	15.800	15.900	12.079	12,100
2021-12-01	15.800	16.000	15.800	15.900	12.079	14,900
2021-11-30	15.800	16.200	15.600	16.200	12.307	29,000
2021-11-29	15.700	16.300	15.700	15.800	12.003	139,000
2021-11-26	16.800	16.800	16.000	16.600	12.611	135,800
2021-11-25	17.000	17.100	16.700	16.800	12.763	13,900
2021-11-24	17.000	17.200	16.700	17.000	12.914	17,100
2021-11-23	16.800	17.100	16.800	17.000	12.914	51,000
2021-11-22	16.700	16.800	16.700	16.800	12.763	4,000
2021-11-19	16.800	16.800	16.500	16.700	12.687	54,700
2021-11-18	16.000	16.600	15.900	16.600	12.611	37,200
2021-11-17	16.500	16.600	15.900	16.600	12.611	55,100
2021-11-16	16.400	16.700	16.400	16.600	12.611	96,700
2021-11-15	15.800	16.400	15.800	16.400	12.459	167,200
2021-11-12	15.300	15.700	15.200	15.700	11.927	131,700
2021-11-11	15.200	15.200	15.200	15.200	11.547	25,800
2021-11-10	15.200	15.200	15.100	15.100	11.471	15,300
2021-11-09	15.300	15.300	15.100	15.100	11.471	28,700
2021-11-08	15.500	15.500	15.300	15.300	11.623	3,500
2021-11-05	15.300	15.500	15.300	15.500	11.775	11,200

← NewerPage 20 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.