S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.950	9.000	8.950	9.000	8.948	7,300
2026-04-20	8.950	8.950	8.950	8.950	8.899	101,111
2026-04-17	8.900	8.900	8.850	8.900	8.849	10,200
2026-04-16	8.900	8.900	8.750	8.900	8.849	33,200
2026-04-10	8.850	8.900	8.850	8.850	8.799	16,600
2026-04-09	8.950	8.950	8.800	8.850	8.799	11,900
2026-04-08	8.850	8.900	8.850	8.900	8.849	12,101
2026-04-07	8.900	8.900	8.650	8.850	8.799	33,602
2026-04-03	8.900	8.900	8.700	8.900	8.849	15,100
2026-04-02	8.850	8.950	8.650	8.950	8.899	37,332
2026-04-01	9.000	9.000	8.500	8.850	8.799	105,410
2026-03-31	9.000	9.000	9.000	9.000	8.948	14,400
2026-03-30	9.000	9.000	8.950	9.000	8.948	5,504
2026-03-27	9.000	9.000	9.000	9.000	8.948	5,130
2026-03-26	9.000	9.050	8.950	8.950	8.899	19,530
2026-03-25	9.000	9.100	9.000	9.050	8.998	28,000
2026-03-24	9.100	9.100	9.000	9.000	8.948	15,419
2026-03-23	9.100	9.100	9.000	9.100	9.048	47,820
2026-03-20	9.100	9.150	9.000	9.100	9.048	28,140
2026-03-19	9.150	9.150	9.100	9.100	9.048	10,304
2026-03-18	9.150	9.150	9.100	9.150	9.097	8,611
2026-03-17	9.100	9.150	9.000	9.100	9.048	22,409
2026-03-16	8.900	9.050	8.900	9.050	8.998	135,761
2026-03-13	9.500	9.500	9.450	9.500	8.998	214,689
2026-03-12	9.450	9.500	9.450	9.500	8.998	40,146
2026-03-11	9.450	9.500	9.400	9.500	8.998	42,281
2026-03-10	9.450	9.500	9.400	9.450	8.951	16,973
2026-03-09	9.400	9.450	9.350	9.450	8.951	24,202
2026-03-06	9.200	9.400	9.150	9.400	8.903	53,300
2026-03-05	9.400	9.400	9.150	9.250	8.761	157,100
2026-03-04	9.500	9.500	9.200	9.350	8.856	141,136
2026-03-02	9.500	9.500	9.400	9.500	8.998	54,104
2026-02-27	9.450	9.500	9.450	9.450	8.951	29,854
2026-02-26	9.500	9.600	9.450	9.450	8.951	31,801
2026-02-25	9.500	9.600	9.500	9.500	8.998	153,466
2026-02-24	9.500	9.550	9.300	9.500	8.998	8,213
2026-02-23	9.500	9.550	9.400	9.500	8.998	42,384
2026-02-20	9.500	9.550	9.400	9.450	8.951	44,410
2026-02-19	9.300	9.550	9.300	9.500	8.998	67,171
2026-02-18	9.300	9.500	9.250	9.250	8.761	168,812
2026-02-17	9.600	9.600	9.050	9.200	8.714	296,204
2026-02-16	9.600	9.600	9.500	9.550	9.045	52,123
2026-02-13	9.600	9.600	9.550	9.600	9.093	35,403
2026-02-12	9.600	9.600	9.600	9.600	9.093	65,254
2026-02-11	9.600	9.600	9.550	9.550	9.045	59,643
2026-02-10	9.600	9.600	9.550	9.600	9.093	31,710
2026-02-09	9.600	9.600	9.550	9.550	9.045	29,134
2026-02-06	9.600	9.650	9.600	9.600	9.093	6,216
2026-02-05	9.700	9.700	9.600	9.600	9.093	28,551
2026-02-04	9.700	9.700	9.650	9.650	9.140	12,708
2026-02-03	9.600	9.650	9.600	9.650	9.140	51,917
2026-02-02	9.650	9.700	9.600	9.650	9.140	8,985
2026-01-30	9.600	9.650	9.600	9.650	9.140	905
2026-01-29	9.600	9.600	9.600	9.600	9.093	5,606
2026-01-28	9.600	9.650	9.500	9.500	8.998	28,724
2026-01-27	9.600	9.700	9.600	9.700	9.187	4,025
2026-01-26	9.550	9.600	9.550	9.600	9.093	6,100
2026-01-23	9.700	9.700	9.550	9.700	9.187	2,163,005
2026-01-22	9.600	9.700	9.600	9.700	9.187	4,800
2026-01-21	9.700	9.700	9.650	9.650	9.140	1,400

← NewerPage 3 of 5 · 241 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.