S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.700	9.700	9.650	9.650	9.140	1,400
2026-01-20	9.600	9.700	9.600	9.700	9.187	18,705
2026-01-19	9.650	9.700	9.600	9.600	9.093	6,843
2026-01-16	9.700	9.700	9.650	9.650	9.140	701
2026-01-15	9.350	9.500	9.350	9.500	8.998	4,301
2026-01-14	9.350	9.350	9.200	9.250	8.761	10,500
2026-01-13	9.100	9.400	9.050	9.200	8.714	46,410
2026-01-12	9.700	9.750	8.100	9.450	8.951	115,201
2026-01-09	9.800	9.800	9.700	9.700	9.187	37,083
2026-01-08	9.800	9.800	9.700	9.800	9.282	10,101
2026-01-07	9.750	9.750	9.700	9.700	9.187	41,801
2026-01-06	9.700	9.800	9.700	9.800	9.282	12,683
2026-01-05	9.750	9.850	9.700	9.750	9.235	21,505
2025-12-30	9.800	9.850	9.700	9.750	9.235	15,403
2025-12-29	9.850	9.850	9.800	9.850	9.330	2,026
2025-12-26	9.700	9.850	9.700	9.850	9.330	26,100
2025-12-25	9.850	9.850	9.800	9.800	9.282	5,900
2025-12-24	9.850	9.850	9.800	9.850	9.330	3,505
2025-12-23	9.850	9.850	9.800	9.800	9.282	12,000
2025-12-22	9.850	9.850	9.800	9.850	9.330	6,540
2025-12-19	9.850	9.850	9.850	9.850	9.330	17,285
2025-12-18	9.800	9.850	9.800	9.850	9.330	49,736
2025-12-17	9.750	9.850	9.750	9.800	9.282	163,505
2025-12-16	9.800	9.800	9.750	9.800	9.282	24,327
2025-12-15	9.750	9.800	9.750	9.800	9.282	23,101
2025-12-12	9.700	9.800	9.700	9.800	9.282	5,602
2025-12-11	9.750	9.750	9.650	9.750	9.235	17,528
2025-12-09	9.800	9.800	9.800	9.800	9.282	700
2025-12-08	9.700	9.800	9.700	9.800	9.282	1,400
2025-12-04	9.800	9.800	9.700	9.800	9.282	21,235
2025-12-03	9.750	9.800	9.750	9.800	9.282	14,902
2025-12-02	9.800	9.800	9.750	9.800	9.282	2,701
2025-12-01	9.750	9.750	9.700	9.750	9.235	26,210
2025-11-28	9.800	9.800	9.750	9.750	9.235	905
2025-11-27	9.800	9.800	9.750	9.800	9.282	1,700
2025-11-26	9.750	9.800	9.750	9.750	9.235	600
2025-11-25	9.800	9.800	9.800	9.800	9.282	205
2025-11-24	9.800	9.800	9.750	9.800	9.282	1,402
2025-11-21	9.750	9.800	9.750	9.800	9.282	5,100
2025-11-20	9.800	9.800	9.800	9.800	9.282	11,421
2025-11-19	9.800	9.800	9.750	9.800	9.282	10,812
2025-11-18	9.800	9.800	9.750	9.750	9.235	3,219
2025-11-17	9.750	9.800	9.750	9.750	9.235	52,600
2025-11-14	9.750	9.800	9.750	9.800	9.282	2,800
2025-11-13	9.750	9.800	9.750	9.750	9.235	6,300
2025-11-12	9.750	9.800	9.750	9.800	9.282	11,000
2025-11-11	9.900	9.900	9.750	9.850	9.330	6,218
2025-11-10	9.850	9.850	9.750	9.850	9.330	7,055
2025-11-07	9.800	9.800	9.750	9.750	9.235	1,100
2025-11-06	9.800	9.850	9.750	9.750	9.235	13,905
2025-11-05	9.850	9.850	9.850	9.850	9.330	2,103
2025-11-04	9.800	9.800	9.800	9.800	9.282	1,001
2025-11-03	9.750	9.850	9.750	9.800	9.282	18,366
2025-10-31	9.850	9.900	9.750	9.900	9.377	2,282
2025-10-30	9.850	9.850	9.750	9.850	9.330	13,719
2025-10-29	9.800	9.850	9.800	9.850	9.330	10,210
2025-10-28	9.850	9.850	9.750	9.750	9.235	6,400
2025-10-27	9.900	9.900	9.800	9.850	9.330	21,800
2025-10-24	9.800	9.900	9.800	9.900	9.377	2,201
2025-10-22	9.750	9.900	9.750	9.900	9.377	25,105

← NewerPage 4 of 5 · 242 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.