S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.750	9.800	9.750	9.800	9.282	37,736
2025-10-20	9.750	9.800	9.750	9.750	9.235	3,519
2025-10-17	9.750	9.750	9.650	9.750	9.235	32,013
2025-10-16	9.750	9.750	9.700	9.750	9.235	15,112
2025-10-15	9.700	9.800	9.700	9.750	9.235	20,700
2025-10-14	9.750	9.800	9.700	9.700	9.187	55,503
2025-10-10	9.900	9.900	9.800	9.800	9.282	4,405
2025-10-09	9.850	9.850	9.800	9.850	9.330	16,202
2025-10-08	9.850	9.900	9.800	9.900	9.377	14,601
2025-10-07	9.900	9.900	9.700	9.850	9.330	27,217
2025-10-06	9.900	9.900	9.850	9.900	9.377	3,892
2025-10-03	9.900	9.900	9.850	9.900	9.377	13,801
2025-10-02	9.900	9.900	9.850	9.900	9.377	3,101
2025-10-01	9.950	9.950	9.900	9.900	9.377	5,503
2025-09-30	9.950	9.950	9.900	9.900	9.377	3,343
2025-09-29	9.850	9.900	9.850	9.900	9.377	8,074
2025-09-26	9.950	9.950	9.800	9.900	9.377	36,613
2025-09-25	9.950	9.950	9.850	9.900	9.377	23,800
2025-09-24	9.900	9.950	9.900	9.950	9.424	36,900
2025-09-23	9.950	9.950	9.900	9.900	9.377	21,901
2025-09-22	10.000	10.000	9.950	9.950	9.424	8,700
2025-09-19	9.950	10.000	9.950	10.000	9.472	61,810
2025-09-18	10.000	10.000	9.950	9.950	9.424	11,310
2025-09-17	9.950	10.000	9.950	9.950	9.424	19,309
2025-09-16	9.950	10.000	9.950	9.950	9.424	164,011
2025-09-15	10.000	10.000	9.950	9.950	9.424	22,605
2025-09-12	10.000	10.000	9.950	10.000	9.472	17,543
2025-09-11	10.000	10.000	9.950	9.950	9.424	31,121
2025-09-10	10.000	10.000	9.950	10.000	9.472	16,888
2025-09-09	9.950	10.000	9.900	9.950	9.424	7,802
2025-09-08	9.850	10.000	9.850	9.950	9.424	32,717
2025-09-05	9.800	9.900	9.800	9.900	9.377	26,768
2025-09-04	9.950	9.950	9.850	9.900	9.377	23,930
2025-09-03	9.900	9.950	9.800	9.950	9.424	38,922
2025-09-02	9.950	10.000	9.900	9.900	9.377	30,477
2025-09-01	10.200	10.200	9.950	9.950	9.424	5,790
2025-08-29	9.900	10.000	9.900	9.950	9.424	15,401
2025-08-28	9.950	10.000	9.950	9.950	9.424	54,901
2025-08-27	10.000	10.200	9.950	9.950	9.377	68,805
2025-08-26	10.000	10.100	9.950	10.000	9.424	26,913
2025-08-25	9.950	10.000	9.950	9.950	9.377	18,416
2025-08-22	9.850	9.900	9.850	9.900	9.330	33,805
2025-08-21	9.800	9.850	9.800	9.850	9.283	25,801
2025-08-20	9.850	9.850	9.800	9.800	9.236	29,300
2025-08-19	9.650	9.850	9.650	9.850	9.283	3,300
2025-08-18	9.850	9.850	9.600	9.800	9.236	36,101
2025-08-15	9.900	9.900	9.700	9.800	9.236	80,572
2025-08-14	9.950	10.000	9.850	9.900	9.330	92,950
2025-08-13	10.100	10.100	10.000	10.100	9.518	133,050
2025-08-08	10.100	10.100	9.900	10.000	9.424	23,015
2025-08-07	9.950	10.100	9.950	10.000	9.424	37,636
2025-08-06	9.950	10.000	9.900	9.950	9.377	15,027
2025-08-05	9.950	10.000	9.950	9.950	9.377	18,186
2025-08-04	10.000	10.000	9.000	10.000	9.424	40,820
2025-08-01	9.950	10.000	9.950	10.000	9.424	31,335
2025-07-31	10.000	10.000	9.950	9.950	9.377	32,326
2025-07-30	10.000	10.000	9.950	9.950	9.377	19,935
2025-07-29	10.000	10.000	9.900	10.000	9.424	70,001
2025-07-25	9.950	10.000	9.850	10.000	9.424	37,401
2025-07-24	10.000	10.000	9.950	9.950	9.377	19,426

← NewerPage 5 of 21 · 1,214 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.