Specialty Natural Products PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	4.360	4.360	4.340	4.340	4.165	4,100
2026-01-19	4.280	4.340	4.280	4.300	4.126	16,301
2026-01-16	4.280	4.280	4.220	4.260	4.088	49,105
2026-01-15	4.360	4.380	4.180	4.260	4.088	186,600
2026-01-14	4.380	4.420	4.380	4.380	4.203	77,402
2026-01-13	4.400	4.400	4.380	4.380	4.203	1,400
2026-01-12	4.440	4.480	4.380	4.380	4.203	48,402
2026-01-09	4.480	4.500	4.460	4.460	4.280	42,500
2026-01-08	4.420	4.460	4.420	4.460	4.280	13,203
2026-01-07	4.480	4.480	4.480	4.480	4.299	6,900
2026-01-06	4.500	4.500	4.480	4.480	4.299	116,802
2026-01-05	4.460	4.500	4.440	4.500	4.318	33,600
2025-12-30	4.480	4.480	4.440	4.440	4.261	14,000
2025-12-29	4.500	4.500	4.500	4.500	4.318	100
2025-12-26	4.500	4.500	4.460	4.460	4.280	35,004
2025-12-25	4.420	4.500	4.420	4.500	4.318	1,600
2025-12-24	4.420	4.460	4.380	4.380	4.203	1,800
2025-12-23	4.440	4.480	4.380	4.380	4.203	28,700
2025-12-22	4.460	4.500	4.460	4.480	4.299	2,206
2025-12-19	4.440	4.480	4.440	4.480	4.299	1,505
2025-12-18	4.580	4.580	4.440	4.440	4.261	21,958
2025-12-17	4.560	4.600	4.560	4.600	4.414	1,301
2025-12-16	4.640	4.640	4.560	4.560	4.376	2,600
2025-12-15	4.580	4.660	4.580	4.580	4.395	8,300
2025-12-12	4.680	4.680	4.600	4.600	4.414	8,608
2025-12-11	4.660	4.680	4.640	4.640	4.452	2,409
2025-12-09	4.660	4.680	4.660	4.680	4.491	1,100
2025-12-08	4.640	4.680	4.620	4.680	4.491	6,108
2025-12-04	4.620	4.680	4.620	4.680	4.491	3,117
2025-12-03	4.660	4.680	4.620	4.680	4.491	108,246
2025-12-02	4.700	4.700	4.640	4.680	4.491	16,500
2025-12-01	4.680	4.700	4.660	4.700	4.510	118,700
2025-11-28	4.700	4.700	4.680	4.700	4.510	4,700
2025-11-27	4.680	4.700	4.640	4.700	4.510	1,200
2025-11-26	4.740	4.740	4.680	4.700	4.510	128,299
2025-11-25	4.800	4.800	4.740	4.740	4.548	616,800
2025-11-24	4.780	4.800	4.760	4.800	4.606	833,500
2025-11-21	4.740	4.780	4.740	4.780	4.587	709,502
2025-11-20	4.600	4.760	4.600	4.760	4.568	2,395,215
2025-11-19	4.480	4.560	4.480	4.560	4.376	1,219,909
2025-11-18	4.500	4.520	4.480	4.500	4.318	528,600
2025-11-17	4.400	4.500	4.400	4.500	4.318	661,700
2025-11-14	4.400	4.420	4.380	4.420	4.241	600,800
2025-11-13	4.240	4.420	4.240	4.420	4.241	1,233,600
2025-11-12	4.220	4.260	4.220	4.260	4.088	190,509
2025-11-11	4.220	4.260	4.200	4.220	4.049	309,557
2025-11-10	4.260	4.260	4.220	4.220	4.049	103,503
2025-11-07	4.300	4.300	4.240	4.260	4.088	83,660
2025-11-06	4.300	4.300	4.200	4.300	4.126	114,000
2025-11-05	4.300	4.300	4.280	4.300	4.126	29,500
2025-11-04	4.300	4.320	4.280	4.300	4.126	149,602
2025-11-03	4.320	4.320	4.280	4.300	4.126	184,733
2025-10-31	4.280	4.320	4.260	4.320	4.145	235,602
2025-10-30	4.280	4.300	4.240	4.300	4.126	125,300
2025-10-29	4.280	4.280	4.240	4.280	4.107	55,601
2025-10-28	4.240	4.260	4.220	4.260	4.088	116,836
2025-10-27	4.260	4.300	4.240	4.240	4.069	40,603
2025-10-24	4.300	4.420	4.260	4.260	4.088	155,910
2025-10-22	4.360	4.360	4.320	4.320	4.145	55,800
2025-10-21	4.360	4.380	4.340	4.360	4.184	52,900

← NewerPage 4 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.