S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.800	10.000	9.800	10.000	9.424	17,535
2025-07-22	10.000	10.000	9.850	9.850	9.283	46,110
2025-07-21	9.950	9.950	9.850	9.950	9.377	3,500
2025-07-18	9.900	9.950	9.850	9.950	9.377	56,102
2025-07-17	9.950	9.950	9.850	9.850	9.283	49,539
2025-07-16	9.950	9.950	9.850	9.950	9.377	3,509
2025-07-15	9.950	9.950	9.900	9.950	9.377	45,820
2025-07-14	9.950	9.950	9.900	9.950	9.377	11,900
2025-07-11	9.950	10.000	9.950	9.950	9.377	1,500
2025-07-09	9.950	9.950	9.900	9.950	9.377	2,719
2025-07-08	9.950	10.000	9.950	9.950	9.377	2,300
2025-07-07	10.000	10.000	9.900	9.950	9.377	10,439
2025-07-04	9.950	10.000	9.900	9.950	9.377	1,202
2025-07-03	9.750	10.000	9.750	10.000	9.424	6,202
2025-07-02	9.850	9.900	9.700	9.750	9.188	6,601
2025-07-01	9.750	10.000	9.750	9.850	9.283	22,300
2025-06-30	9.750	9.800	9.750	9.800	9.236	2,000
2025-06-27	9.700	9.750	9.700	9.750	9.188	9,777
2025-06-26	9.750	9.900	9.600	9.600	9.047	24,902
2025-06-25	9.650	9.850	9.650	9.750	9.188	4,305
2025-06-24	9.650	9.850	9.600	9.600	9.047	14,500
2025-06-23	9.550	9.600	9.500	9.600	9.047	11,701
2025-06-20	9.700	9.750	9.700	9.700	9.141	1,212
2025-06-19	9.750	9.750	9.550	9.600	9.047	23,000
2025-06-18	9.750	9.850	9.650	9.650	9.094	2,729
2025-06-17	9.700	9.800	9.700	9.700	9.141	8,303
2025-06-16	9.650	9.700	9.650	9.650	9.094	33,121
2025-06-13	9.700	9.750	9.600	9.700	9.141	31,000
2025-06-12	9.800	9.800	9.700	9.700	9.141	53,700
2025-06-11	9.850	9.850	9.800	9.800	9.236	36,128
2025-06-10	9.850	9.900	9.750	9.800	9.236	62,250
2025-06-09	9.950	9.950	9.850	9.900	9.330	137,825
2025-06-06	9.900	9.950	9.800	9.900	9.330	120,401
2025-06-05	9.900	9.950	9.800	9.900	9.330	135,306
2025-06-04	9.950	10.000	9.850	9.850	9.283	131,516
2025-05-30	10.100	10.100	9.900	9.950	9.377	91,414
2025-05-29	10.000	10.200	10.000	10.100	9.518	10,804
2025-05-28	9.950	10.100	9.950	10.000	9.424	18,510
2025-05-27	9.950	9.950	9.850	9.950	9.377	47,014
2025-05-26	9.950	9.950	9.900	9.950	9.377	130,804
2025-05-23	10.200	10.200	9.850	9.900	9.330	46,500
2025-05-22	9.900	10.000	9.800	9.900	9.330	24,708
2025-05-21	9.950	10.000	9.900	9.900	9.330	49,470
2025-05-20	9.950	10.000	9.900	9.950	9.377	86,099
2025-05-19	10.300	10.300	9.900	9.950	9.377	508,757
2025-05-16	10.400	10.500	10.200	10.300	9.707	401,715
2025-05-15	10.900	10.900	10.300	10.500	9.895	518,441
2025-05-14	11.100	11.100	10.800	11.000	10.366	171,420
2025-05-13	11.000	11.100	11.000	11.100	10.461	104,600
2025-05-09	10.900	11.000	10.900	11.000	10.366	28,330
2025-05-08	11.000	11.000	10.900	10.900	10.272	15,412
2025-05-07	11.000	11.000	10.900	11.000	10.366	5,100
2025-05-06	10.900	11.000	10.900	10.900	10.272	15,544
2025-05-02	11.000	11.000	10.800	10.900	10.272	42,511
2025-04-30	10.800	10.900	10.800	10.800	10.178	8,309
2025-04-29	10.900	11.000	10.800	10.800	10.178	15,331
2025-04-28	11.000	11.000	10.700	10.900	10.272	44,200
2025-04-25	11.000	11.000	11.000	11.000	10.366	30,290
2025-04-24	10.900	11.000	10.800	11.000	10.366	15,600
2025-04-23	10.900	11.000	10.900	10.900	10.272	120,100

← NewerPage 6 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.