Specialty Natural Products PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.480	4.520	4.420	4.500	4.500	54,100
2026-07-16	4.480	4.500	4.480	4.500	4.500	13,202
2026-07-15	4.460	4.460	4.460	4.460	4.460	28,106
2026-07-14	4.480	4.480	4.460	4.480	4.480	21,300
2026-07-13	4.500	4.500	4.460	4.480	4.480	28,000
2026-07-10	4.500	4.520	4.480	4.520	4.520	17,501
2026-07-09	4.540	4.540	4.480	4.520	4.520	6,001
2026-07-08	4.480	4.540	4.440	4.440	4.440	81,401
2026-07-07	4.500	4.500	4.460	4.480	4.480	99,902
2026-07-06	4.500	4.520	4.480	4.480	4.480	24,814
2026-07-03	4.500	4.520	4.480	4.500	4.500	58,700
2026-07-02	4.520	4.520	4.480	4.520	4.520	49,100
2026-07-01	4.480	4.540	4.480	4.540	4.540	38,014
2026-06-30	4.540	4.540	4.500	4.520	4.520	26,200
2026-06-29	4.520	4.520	4.520	4.520	4.520	2,100
2026-06-26	4.520	4.520	4.500	4.500	4.500	4,201
2026-06-25	4.540	4.540	4.520	4.520	4.520	1,600
2026-06-24	4.560	4.560	4.500	4.500	4.500	20,629
2026-06-23	4.560	4.560	4.500	4.560	4.560	21,004
2026-06-22	4.520	4.540	4.520	4.540	4.540	4,801
2026-06-19	4.540	4.540	4.520	4.540	4.540	7,211
2026-06-18	4.520	4.520	4.500	4.520	4.520	10,607
2026-06-17	4.520	4.540	4.520	4.540	4.540	7,903
2026-06-16	4.500	4.520	4.460	4.520	4.520	45,302
2026-06-15	4.520	4.520	4.500	4.520	4.520	2,302
2026-06-12	4.520	4.520	4.480	4.520	4.520	26,600
2026-06-11	4.520	4.520	4.460	4.460	4.460	40,100
2026-06-10	4.540	4.540	4.480	4.480	4.480	81,000
2026-06-09	4.540	4.540	4.460	4.480	4.480	37,401
2026-06-08	4.480	4.480	4.460	4.480	4.480	25,902
2026-06-05	4.480	4.480	4.440	4.480	4.480	127,800
2026-06-04	4.480	4.480	4.440	4.460	4.460	205,611
2026-06-02	4.580	4.580	4.400	4.480	4.480	251,800
2026-05-29	4.480	4.480	4.440	4.480	4.480	114,026
2026-05-28	4.460	4.480	4.440	4.480	4.480	134,208
2026-05-27	4.460	4.560	4.460	4.460	4.460	38,134
2026-05-26	4.580	4.580	4.460	4.480	4.480	79,101
2026-05-25	4.500	4.660	4.420	4.420	4.420	35,800
2026-05-22	4.500	4.500	4.420	4.420	4.420	28,430
2026-05-21	4.460	4.500	4.340	4.480	4.480	112,515
2026-05-20	4.500	4.520	4.460	4.460	4.460	32,311
2026-05-19	4.500	4.500	4.460	4.500	4.500	120,018
2026-05-18	4.620	4.620	4.460	4.480	4.480	101,700
2026-05-15	4.680	4.680	4.500	4.640	4.640	117,200
2026-05-14	4.600	4.700	4.600	4.700	4.700	301
2026-05-13	4.680	4.700	4.580	4.620	4.620	55,100
2026-05-12	4.720	4.720	4.540	4.580	4.580	51,903
2026-05-11	4.600	4.700	4.600	4.700	4.700	17,700
2026-05-08	4.720	4.720	4.600	4.600	4.600	10,401
2026-05-07	4.800	4.800	4.620	4.620	4.620	138,203
2026-05-06	4.800	4.800	4.640	4.640	4.640	112,205
2026-05-05	4.760	4.760	4.700	4.700	4.700	96,102
2026-04-30	4.800	4.840	4.800	4.800	4.606	61,854
2026-04-29	4.820	4.860	4.800	4.820	4.625	106,400
2026-04-28	4.840	4.860	4.800	4.820	4.625	72,500
2026-04-27	4.880	4.900	4.840	4.840	4.644	30,300
2026-04-24	4.900	4.900	4.880	4.880	4.683	3,300
2026-04-23	4.900	4.920	4.900	4.920	4.721	8,200
2026-04-22	4.900	4.920	4.900	4.920	4.721	37,210
2026-04-21	4.880	4.920	4.840	4.900	4.702	165,400

← NewerPage 2 of 8 · 453 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.1900 THB
2025-08-26	0.0700 THB
2025-03-21	0.1300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.