Specialty Natural Products PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.420 | 4.440 | 4.380 | 4.380 | 4.203 | 70,727 |
| 2025-10-17 | 4.420 | 4.420 | 4.400 | 4.420 | 4.241 | 99,614 |
| 2025-10-16 | 4.440 | 4.440 | 4.300 | 4.420 | 4.241 | 857,826 |
| 2025-10-15 | 4.460 | 4.480 | 4.220 | 4.420 | 4.241 | 785,800 |
| 2025-10-14 | 4.520 | 4.520 | 4.340 | 4.460 | 4.280 | 221,700 |
| 2025-10-10 | 4.520 | 4.580 | 4.520 | 4.580 | 4.395 | 35,900 |
| 2025-10-09 | 4.560 | 4.580 | 4.560 | 4.580 | 4.395 | 11,103 |
| 2025-10-08 | 4.580 | 4.580 | 4.520 | 4.580 | 4.395 | 29,006 |
| 2025-10-07 | 4.520 | 4.580 | 4.520 | 4.580 | 4.395 | 92,500 |
| 2025-10-06 | 4.560 | 4.560 | 4.520 | 4.520 | 4.337 | 45,660 |
| 2025-10-03 | 4.560 | 4.560 | 4.520 | 4.560 | 4.376 | 20,909 |
| 2025-10-02 | 4.540 | 4.560 | 4.500 | 4.560 | 4.376 | 19,509 |
| 2025-10-01 | 4.540 | 4.540 | 4.480 | 4.540 | 4.357 | 87,200 |
| 2025-09-30 | 4.560 | 4.560 | 4.520 | 4.540 | 4.357 | 123,005 |
| 2025-09-29 | 4.580 | 4.580 | 4.540 | 4.540 | 4.357 | 95,309 |
| 2025-09-26 | 4.580 | 4.580 | 4.560 | 4.580 | 4.395 | 49,913 |
| 2025-09-25 | 4.540 | 4.580 | 4.500 | 4.580 | 4.395 | 136,328 |
| 2025-09-24 | 4.540 | 4.540 | 4.480 | 4.540 | 4.357 | 199,828 |
| 2025-09-23 | 4.560 | 4.620 | 4.540 | 4.540 | 4.357 | 325,340 |
| 2025-09-22 | 4.620 | 4.620 | 4.540 | 4.560 | 4.376 | 190,511 |
| 2025-09-19 | 4.580 | 4.660 | 4.580 | 4.620 | 4.433 | 308,023 |
| 2025-09-18 | 4.480 | 4.580 | 4.480 | 4.580 | 4.395 | 399,420 |
| 2025-09-17 | 4.440 | 4.540 | 4.440 | 4.520 | 4.337 | 367,525 |
| 2025-09-16 | 4.380 | 4.460 | 4.380 | 4.460 | 4.280 | 866,110 |
| 2025-09-15 | 4.360 | 4.400 | 4.300 | 4.400 | 4.222 | 233,012 |
| 2025-09-12 | 4.380 | 4.380 | 4.280 | 4.360 | 4.184 | 153,216 |
| 2025-09-11 | 4.380 | 4.400 | 4.340 | 4.380 | 4.203 | 34,316 |
| 2025-09-10 | 4.400 | 4.420 | 4.360 | 4.380 | 4.203 | 105,310 |
| 2025-09-09 | 4.400 | 4.400 | 4.380 | 4.400 | 4.222 | 55,311 |
| 2025-09-08 | 4.400 | 4.420 | 4.380 | 4.400 | 4.222 | 119,310 |
| 2025-09-05 | 4.320 | 4.400 | 4.300 | 4.400 | 4.222 | 117,800 |
| 2025-09-04 | 4.360 | 4.360 | 4.320 | 4.340 | 4.165 | 11,400 |
| 2025-09-03 | 4.360 | 4.380 | 4.280 | 4.360 | 4.184 | 55,760 |
| 2025-09-02 | 4.380 | 4.380 | 4.340 | 4.360 | 4.184 | 38,600 |
| 2025-09-01 | 4.400 | 4.400 | 4.360 | 4.380 | 4.203 | 6,700 |
| 2025-08-29 | 4.400 | 4.400 | 4.360 | 4.400 | 4.222 | 46,200 |
| 2025-08-28 | 4.360 | 4.400 | 4.360 | 4.400 | 4.222 | 41,400 |
| 2025-08-27 | 4.380 | 4.420 | 4.360 | 4.400 | 4.222 | 58,900 |
| 2025-08-26 | 4.340 | 4.380 | 4.340 | 4.380 | 4.203 | 67,602 |
| 2025-08-25 | 4.420 | 4.420 | 4.360 | 4.400 | 4.155 | 104,249 |
| 2025-08-22 | 4.420 | 4.420 | 4.380 | 4.420 | 4.174 | 128,102 |
| 2025-08-21 | 4.400 | 4.460 | 4.400 | 4.420 | 4.174 | 294,104 |
| 2025-08-20 | 4.340 | 4.560 | 4.340 | 4.400 | 4.155 | 479,710 |
| 2025-08-19 | 4.300 | 4.340 | 4.160 | 4.340 | 4.098 | 719,016 |
| 2025-08-18 | 4.420 | 4.480 | 4.320 | 4.320 | 4.079 | 333,834 |
| 2025-08-15 | 4.560 | 4.560 | 4.400 | 4.500 | 4.249 | 366,435 |
| 2025-08-14 | 4.720 | 4.740 | 4.520 | 4.520 | 4.268 | 621,901 |
| 2025-08-13 | 4.760 | 4.840 | 4.700 | 4.740 | 4.476 | 1,272,600 |
| 2025-08-08 | 4.740 | 4.800 | 4.720 | 4.740 | 4.476 | 698,969 |
| 2025-08-07 | 4.760 | 4.760 | 4.720 | 4.740 | 4.476 | 897,647 |
| 2025-08-06 | 4.760 | 4.800 | 4.740 | 4.760 | 4.495 | 685,601 |
| 2025-08-05 | 4.720 | 4.800 | 4.700 | 4.760 | 4.495 | 1,107,505 |
| 2025-08-04 | 4.780 | 4.780 | 4.680 | 4.720 | 4.457 | 657,199 |
| 2025-08-01 | 4.900 | 4.920 | 4.760 | 4.780 | 4.514 | 843,700 |
| 2025-07-31 | 4.920 | 5.050 | 4.840 | 4.900 | 4.627 | 2,593,803 |
| 2025-07-30 | 4.860 | 4.880 | 4.220 | 4.880 | 4.608 | 4,666,000 |
| 2025-07-29 | 4.920 | 4.940 | 4.820 | 4.860 | 4.589 | 1,023,100 |
| 2025-07-25 | 4.900 | 4.960 | 4.900 | 4.920 | 4.646 | 1,486,501 |
| 2025-07-24 | 4.980 | 5.000 | 4.820 | 4.900 | 4.627 | 1,130,700 |
| 2025-07-23 | 4.920 | 5.000 | 4.900 | 5.000 | 4.722 | 1,761,000 |
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.