S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.200	11.200	11.100	11.200	9.907	26,420
2025-01-22	10.900	11.200	10.900	11.200	9.907	17,500
2025-01-21	11.000	11.100	10.900	11.000	9.730	93,910
2025-01-20	10.900	11.000	10.800	11.000	9.730	82,031
2025-01-17	11.000	11.000	10.700	11.000	9.730	117,901
2025-01-16	11.100	11.200	10.900	11.100	9.818	43,568
2025-01-15	11.000	11.100	11.000	11.100	9.818	3,300
2025-01-14	10.900	11.200	10.900	11.000	9.730	52,902
2025-01-13	10.900	11.100	10.900	10.900	9.641	25,310
2025-01-10	11.000	11.100	10.900	11.000	9.730	27,336
2025-01-09	11.100	11.200	10.800	11.000	9.730	73,625
2025-01-08	11.200	11.300	11.100	11.100	9.818	17,901
2025-01-07	11.000	11.400	11.000	11.000	9.730	115,201
2025-01-06	10.900	11.000	10.800	11.000	9.730	32,742
2025-01-03	11.000	11.100	10.900	11.000	9.730	26,300
2025-01-02	11.200	11.200	10.900	10.900	9.641	46,486
2024-12-30	11.100	11.300	11.100	11.200	9.907	32,412
2024-12-27	11.100	11.300	11.100	11.300	9.995	48,332
2024-12-26	11.200	11.200	11.100	11.200	9.907	21,300
2024-12-25	10.900	11.200	10.900	11.200	9.907	34,600
2024-12-24	10.800	10.900	10.700	10.900	9.641	23,200
2024-12-23	10.700	10.800	10.700	10.800	9.553	23,297
2024-12-20	10.700	10.800	10.600	10.700	9.465	64,512
2024-12-19	10.600	10.700	10.500	10.700	9.465	68,293
2024-12-18	10.600	10.700	10.600	10.700	9.465	37,801
2024-12-17	10.700	10.700	10.500	10.600	9.376	228,502
2024-12-16	10.700	10.700	10.600	10.700	9.465	70,858
2024-12-13	10.500	10.700	10.400	10.700	9.465	94,312
2024-12-12	10.600	10.600	10.400	10.500	9.288	256,943
2024-12-11	10.600	10.600	10.400	10.600	9.376	212,618
2024-12-09	10.600	10.700	10.400	10.600	9.376	118,138
2024-12-06	10.600	10.600	10.400	10.600	9.376	128,840
2024-12-04	10.500	10.700	10.400	10.600	9.376	153,804
2024-12-03	10.500	10.600	10.400	10.400	9.199	74,802
2024-12-02	10.900	10.900	10.500	10.500	9.288	213,518
2024-11-29	10.800	10.900	10.600	10.900	9.641	103,355
2024-11-28	10.800	10.800	10.600	10.800	9.553	159,903
2024-11-27	11.200	11.200	10.700	10.800	9.553	299,323
2024-11-26	11.200	11.200	11.000	11.200	9.907	55,336
2024-11-25	11.100	11.400	11.000	11.200	9.907	153,301
2024-11-22	11.300	11.400	11.200	11.300	9.995	113,022
2024-11-21	11.500	12.500	11.200	11.400	10.084	221,162
2024-11-20	11.500	11.600	11.200	11.400	10.084	119,472
2024-11-19	11.400	11.500	11.400	11.500	10.172	175,200
2024-11-18	11.500	11.500	11.400	11.400	10.084	95,820
2024-11-15	11.700	11.800	11.400	11.500	10.172	171,227
2024-11-14	11.900	11.900	11.700	11.800	10.438	236,203
2024-11-13	12.100	12.200	12.000	12.200	10.791	57,405
2024-11-12	12.200	12.200	12.000	12.100	10.703	75,415
2024-11-11	12.100	12.200	12.100	12.200	10.791	2,503
2024-11-08	12.300	12.700	12.100	12.200	10.791	168,062
2024-11-07	12.400	12.400	12.100	12.300	10.880	65,907
2024-11-06	12.400	12.400	12.100	12.100	10.703	122,305
2024-11-05	12.300	12.400	12.200	12.300	10.880	52,751
2024-11-04	12.400	12.600	12.100	12.300	10.880	238,669
2024-11-01	12.500	12.500	12.400	12.500	11.057	15,800
2024-10-31	12.600	12.600	12.300	12.300	10.880	56,004
2024-10-30	12.500	12.500	12.300	12.400	10.968	6,606
2024-10-29	12.500	12.700	12.300	12.400	10.968	66,803
2024-10-28	12.500	12.600	12.500	12.500	11.057	68,496

← NewerPage 8 of 21 · 1,211 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.