S&P Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.600	12.700	12.400	12.400	10.968	57,876
2024-10-22	12.900	12.900	12.500	12.500	11.057	158,732
2024-10-21	13.000	13.000	12.700	12.800	11.322	19,116
2024-10-18	12.600	12.900	12.600	12.900	11.410	68,000
2024-10-17	12.700	12.700	12.500	12.500	11.057	3,804,274
2024-10-16	12.800	12.800	12.600	12.700	11.234	1,587,538
2024-10-15	12.900	12.900	12.700	12.800	11.322	130,176
2024-10-11	13.000	13.000	12.800	12.900	11.410	715,525
2024-10-10	12.900	13.000	12.900	13.000	11.499	1,472,512
2024-10-09	12.900	13.000	12.800	12.900	11.410	125,403
2024-10-08	12.900	13.000	12.700	12.900	11.410	57,200
2024-10-07	13.000	13.000	12.900	13.000	11.499	11,101
2024-10-04	13.100	13.100	12.900	13.000	11.499	4,511
2024-10-03	13.000	13.100	12.900	13.100	11.587	12,964
2024-10-02	13.100	13.200	12.800	13.100	11.587	69,741
2024-10-01	13.200	13.200	13.100	13.200	11.676	9,369
2024-09-30	13.300	13.600	13.100	13.200	11.676	55,301
2024-09-27	13.200	13.200	13.000	13.100	11.587	32,728
2024-09-26	13.300	13.300	13.100	13.200	11.676	54,003
2024-09-25	13.300	13.300	13.200	13.200	11.676	132,205
2024-09-24	13.400	13.400	13.300	13.300	11.764	58,707
2024-09-23	13.300	13.600	13.200	13.300	11.764	43,711
2024-09-20	13.100	13.500	13.100	13.300	11.764	31,309
2024-09-19	13.100	13.300	13.100	13.100	11.587	15,706
2024-09-18	13.100	13.100	13.000	13.100	11.587	14,430
2024-09-17	13.000	13.100	13.000	13.100	11.587	3,333
2024-09-16	12.700	13.000	12.700	13.000	11.499	30,509
2024-09-13	12.800	13.000	12.500	12.800	11.322	48,209
2024-09-12	12.900	12.900	12.800	12.900	11.410	41,309
2024-09-11	13.100	13.100	12.500	12.800	11.322	154,062
2024-09-10	13.100	13.200	12.900	13.000	11.499	61,512
2024-09-09	13.300	13.300	12.800	12.900	11.410	101,306
2024-09-06	13.200	13.200	13.000	13.200	11.676	19,999
2024-09-05	13.000	13.400	12.800	13.100	11.587	566,696
2024-09-04	12.900	13.000	12.800	12.900	11.410	94,452
2024-09-03	12.800	13.100	12.800	13.100	11.587	11,266
2024-09-02	13.000	13.500	12.700	12.900	11.410	99,370
2024-08-30	13.100	13.300	12.900	13.200	11.676	8,506
2024-08-29	13.200	13.500	13.200	13.200	11.676	16,804
2024-08-28	13.000	13.200	13.000	13.200	11.676	6,400
2024-08-27	13.000	13.000	12.800	13.000	11.499	22,902
2024-08-26	13.200	13.200	12.800	13.100	11.499	52,580
2024-08-23	13.300	13.500	13.100	13.100	11.499	36,326
2024-08-22	13.400	13.500	13.100	13.300	11.675	101,949
2024-08-21	13.500	13.500	13.200	13.400	11.762	31,101
2024-08-20	13.500	13.500	13.400	13.500	11.850	12,002
2024-08-19	13.200	13.500	13.200	13.400	11.762	24,513
2024-08-16	13.500	13.500	13.300	13.300	11.675	56,846
2024-08-15	13.900	13.900	13.500	13.700	12.026	12,793
2024-08-14	13.600	13.900	13.600	13.900	12.201	18,601
2024-08-13	13.900	13.900	13.800	13.800	12.113	13,102
2024-08-09	13.900	14.000	13.900	13.900	12.201	19,700
2024-08-08	14.000	14.000	13.900	13.900	12.201	17,808
2024-08-07	13.900	14.000	13.800	13.900	12.201	13,100
2024-08-06	14.000	14.000	13.900	13.900	12.201	12,010
2024-08-05	14.100	14.100	14.000	14.000	12.289	1,900
2024-08-02	14.200	14.200	14.200	14.200	12.465	1,328
2024-08-01	14.200	14.200	14.200	14.200	12.465	3,401
2024-07-31	14.100	14.200	13.800	14.200	12.465	10,000
2024-07-30	14.200	14.200	14.100	14.100	12.377	500

← NewerPage 9 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.