Specialty Natural Products PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.880	4.920	4.840	4.900	4.702	165,400
2026-04-20	4.860	4.900	4.860	4.900	4.702	48,600
2026-04-17	4.860	4.860	4.820	4.820	4.625	40,500
2026-04-16	4.820	4.860	4.820	4.820	4.625	4,900
2026-04-10	4.840	4.860	4.800	4.840	4.644	69,802
2026-04-09	4.860	4.860	4.820	4.840	4.644	50,800
2026-04-08	4.860	4.860	4.840	4.860	4.664	52,608
2026-04-07	4.860	4.880	4.860	4.860	4.664	93,500
2026-04-03	4.860	4.860	4.840	4.840	4.644	44,500
2026-04-02	4.880	4.880	4.820	4.860	4.664	95,401
2026-04-01	4.860	4.860	4.840	4.860	4.664	19,400
2026-03-31	4.860	4.860	4.840	4.860	4.664	14,700
2026-03-30	4.880	4.880	4.840	4.860	4.664	7,200
2026-03-27	4.860	4.880	4.860	4.860	4.664	69,004
2026-03-26	4.860	4.860	4.840	4.840	4.644	20,800
2026-03-25	4.860	4.880	4.860	4.860	4.664	21,334
2026-03-24	4.880	4.900	4.840	4.840	4.644	104,827
2026-03-23	4.840	4.880	4.800	4.880	4.683	21,005
2026-03-20	4.720	4.880	4.720	4.840	4.644	5,800
2026-03-19	4.880	4.880	4.760	4.760	4.568	42,218
2026-03-18	4.920	4.920	4.880	4.880	4.683	15,610
2026-03-17	4.900	4.920	4.860	4.920	4.721	154,503
2026-03-16	4.900	4.900	4.860	4.880	4.683	49,608
2026-03-13	4.900	4.900	4.860	4.900	4.702	20,100
2026-03-12	4.780	4.900	4.780	4.900	4.702	126,515
2026-03-11	4.780	4.800	4.780	4.780	4.587	5,950
2026-03-10	4.760	4.800	4.760	4.780	4.587	129,200
2026-03-09	4.700	4.760	4.640	4.760	4.568	88,804
2026-03-06	4.740	4.760	4.700	4.760	4.568	633,633
2026-03-05	4.660	4.760	4.660	4.760	4.568	7,201
2026-03-04	4.740	4.740	4.600	4.620	4.433	136,731
2026-03-02	4.760	4.760	4.740	4.760	4.568	190,901
2026-02-27	4.700	4.780	4.680	4.760	4.568	155,604
2026-02-26	4.680	4.760	4.680	4.740	4.548	201,406
2026-02-25	4.680	4.680	4.580	4.680	4.491	91,622
2026-02-24	4.680	4.700	4.680	4.700	4.510	21,603
2026-02-23	4.680	4.700	4.680	4.700	4.510	66,523
2026-02-20	4.680	4.700	4.680	4.700	4.510	26,700
2026-02-19	4.700	4.720	4.680	4.720	4.529	145,400
2026-02-18	4.680	4.700	4.680	4.700	4.510	30,400
2026-02-17	4.680	4.700	4.660	4.700	4.510	61,718
2026-02-16	4.660	4.680	4.660	4.660	4.472	14,811
2026-02-13	4.680	4.680	4.640	4.680	4.491	46,404
2026-02-12	4.660	4.680	4.640	4.680	4.491	40,503
2026-02-11	4.640	4.660	4.640	4.640	4.452	76,610
2026-02-10	4.640	4.640	4.600	4.640	4.452	35,608
2026-02-09	4.600	4.640	4.580	4.640	4.452	111,504
2026-02-06	4.620	4.620	4.600	4.600	4.414	37,406
2026-02-05	4.620	4.640	4.580	4.640	4.452	32,601
2026-02-04	4.600	4.620	4.580	4.620	4.433	71,100
2026-02-03	4.580	4.580	4.580	4.580	4.395	6,100
2026-02-02	4.560	4.600	4.540	4.540	4.357	61,619
2026-01-30	4.540	4.560	4.500	4.560	4.376	42,205
2026-01-29	4.460	4.540	4.460	4.540	4.357	26,100
2026-01-28	4.520	4.520	4.460	4.480	4.299	60,500
2026-01-27	4.520	4.520	4.480	4.520	4.337	25,000
2026-01-26	4.500	4.520	4.480	4.500	4.318	61,910
2026-01-23	4.340	4.500	4.340	4.500	4.318	24,400
2026-01-22	4.340	4.340	4.340	4.340	4.165	1,700
2026-01-21	4.320	4.340	4.320	4.340	4.165	9,600

← NewerPage 3 of 8 · 454 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.