S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.800	10.900	10.800	10.900	10.272	23,300
2025-04-21	10.800	10.800	10.700	10.800	10.178	17,898
2025-04-18	10.600	10.800	10.600	10.800	10.178	30,207
2025-04-17	10.600	10.700	10.600	10.600	9.989	95,718
2025-04-16	10.700	10.700	10.600	10.600	9.989	99,644
2025-04-11	11.000	11.000	10.600	10.700	10.084	108,422
2025-04-10	10.900	11.000	10.900	10.900	10.272	148,101
2025-04-09	10.700	10.900	10.600	10.900	10.272	177,214
2025-04-08	10.900	11.200	10.600	10.700	10.084	194,224
2025-04-04	11.400	11.400	11.000	11.200	10.555	302,092
2025-04-03	11.400	11.500	11.300	11.400	10.743	112,100
2025-04-02	11.400	11.500	11.400	11.400	10.743	66,704
2025-04-01	11.400	11.500	11.400	11.500	10.838	17,046
2025-03-31	11.400	11.400	11.300	11.400	10.743	71,130
2025-03-28	11.500	11.500	11.400	11.400	10.743	27,000
2025-03-27	11.400	11.600	11.400	11.500	10.838	64,701
2025-03-26	11.400	11.500	11.400	11.400	10.743	54,850
2025-03-25	11.400	11.500	11.400	11.500	10.838	77,100
2025-03-24	11.400	11.500	11.400	11.400	10.743	97,900
2025-03-21	11.400	11.500	11.400	11.400	10.743	50,290
2025-03-20	11.400	11.500	11.300	11.400	10.743	624,901
2025-03-19	11.400	11.400	11.200	11.400	10.743	96,204
2025-03-18	11.100	11.400	11.100	11.400	10.743	58,704
2025-03-17	10.800	11.100	10.800	11.100	10.461	58,100
2025-03-14	10.800	11.000	10.800	11.000	10.366	67,600
2025-03-13	10.700	10.900	10.700	10.900	10.272	144,423
2025-03-12	11.300	11.500	11.300	11.400	10.084	229,500
2025-03-11	11.200	11.400	11.100	11.300	9.995	141,204
2025-03-10	11.200	11.300	11.200	11.200	9.907	150,407
2025-03-07	11.200	11.300	11.100	11.300	9.995	138,110
2025-03-06	11.100	11.300	11.100	11.200	9.907	153,001
2025-03-05	11.200	11.200	11.100	11.200	9.907	49,860
2025-03-04	11.100	11.200	11.000	11.100	9.818	35,130
2025-03-03	11.100	11.300	11.100	11.200	9.907	120,786
2025-02-28	11.100	11.100	10.900	11.100	9.818	105,812
2025-02-27	10.900	11.200	10.900	11.100	9.818	212,575
2025-02-26	10.700	10.800	10.700	10.800	9.553	89,600
2025-02-25	10.700	10.700	10.600	10.700	9.465	165,458
2025-02-24	11.000	11.000	10.600	10.700	9.465	353,609
2025-02-21	10.800	11.000	10.700	11.000	9.730	189,601
2025-02-20	10.700	10.800	10.600	10.700	9.465	327,914
2025-02-19	10.800	10.800	10.700	10.700	9.465	118,403
2025-02-18	10.700	10.700	10.600	10.600	9.376	134,376
2025-02-17	10.600	10.800	10.500	10.800	9.553	102,035
2025-02-14	10.400	10.600	10.400	10.500	9.288	75,800
2025-02-13	10.500	10.600	10.300	10.500	9.288	278,024
2025-02-11	10.600	10.600	10.500	10.600	9.376	225,925
2025-02-10	10.500	10.700	10.500	10.700	9.465	27,545
2025-02-07	10.600	10.700	10.400	10.700	9.465	101,100
2025-02-06	10.600	10.700	10.400	10.600	9.376	161,500
2025-02-05	10.700	10.700	10.500	10.700	9.465	212,300
2025-02-04	10.900	10.900	10.600	10.700	9.465	125,951
2025-02-03	11.200	11.200	10.600	10.800	9.553	384,220
2025-01-31	11.200	11.200	11.000	11.100	9.818	40,100
2025-01-30	11.200	11.200	11.100	11.200	9.907	51,800
2025-01-29	11.200	11.200	11.100	11.200	9.907	10,000
2025-01-28	11.200	11.200	11.100	11.200	9.907	12,800
2025-01-27	11.200	11.300	11.100	11.300	9.995	23,580
2025-01-24	11.200	11.200	11.100	11.200	9.907	29,701
2025-01-23	11.200	11.200	11.100	11.200	9.907	26,420

← NewerPage 7 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.