Specialty Natural Products PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.920 | 4.980 | 4.840 | 4.920 | 4.646 | 1,020,700 |
| 2025-07-21 | 4.860 | 4.920 | 4.800 | 4.920 | 4.646 | 1,411,103 |
| 2025-07-18 | 4.820 | 4.840 | 4.800 | 4.840 | 4.571 | 814,000 |
| 2025-07-17 | 4.780 | 4.800 | 4.740 | 4.800 | 4.533 | 849,300 |
| 2025-07-16 | 4.840 | 4.860 | 4.760 | 4.780 | 4.514 | 441,537 |
| 2025-07-15 | 4.840 | 4.880 | 4.820 | 4.860 | 4.589 | 688,777 |
| 2025-07-14 | 4.840 | 4.880 | 4.820 | 4.840 | 4.571 | 677,202 |
| 2025-07-11 | 4.820 | 4.840 | 4.820 | 4.820 | 4.552 | 132,400 |
| 2025-07-09 | 4.860 | 4.860 | 4.820 | 4.820 | 4.552 | 277,128 |
| 2025-07-08 | 4.800 | 4.860 | 4.800 | 4.860 | 4.589 | 311,069 |
| 2025-07-07 | 4.940 | 4.940 | 4.880 | 4.900 | 4.627 | 154,431 |
| 2025-07-04 | 4.920 | 4.940 | 4.880 | 4.940 | 4.665 | 71,200 |
| 2025-07-03 | 4.920 | 4.940 | 4.920 | 4.940 | 4.665 | 1,216,300 |
| 2025-07-02 | 5.000 | 5.000 | 4.860 | 4.920 | 4.646 | 1,233,416 |
| 2025-07-01 | 4.920 | 4.980 | 4.920 | 4.980 | 4.703 | 1,728,000 |
| 2025-06-30 | 4.940 | 4.960 | 4.900 | 4.920 | 4.646 | 495,100 |
| 2025-06-27 | 5.000 | 5.000 | 4.880 | 4.900 | 4.627 | 681,500 |
| 2025-06-26 | 4.920 | 5.000 | 4.900 | 5.000 | 4.722 | 880,000 |
| 2025-06-25 | 4.920 | 4.940 | 4.860 | 4.900 | 4.627 | 515,407 |
| 2025-06-24 | 4.600 | 5.000 | 4.560 | 4.940 | 4.665 | 1,794,663 |
| 2025-06-23 | 5.100 | 5.100 | 4.480 | 4.520 | 4.268 | 1,571,830 |
| 2025-06-20 | 5.100 | 5.300 | 5.100 | 5.250 | 4.958 | 2,290,800 |
| 2025-06-19 | 5.100 | 5.100 | 5.000 | 5.100 | 4.816 | 1,252,200 |
| 2025-06-18 | 5.200 | 5.250 | 5.200 | 5.200 | 4.910 | 713,888 |
| 2025-06-17 | 5.250 | 5.300 | 5.200 | 5.250 | 4.958 | 1,125,800 |
| 2025-06-16 | 5.300 | 5.300 | 5.200 | 5.250 | 4.958 | 656,312 |
| 2025-06-13 | 5.250 | 5.300 | 5.250 | 5.300 | 5.005 | 487,101 |
| 2025-06-12 | 5.250 | 5.300 | 5.250 | 5.300 | 5.005 | 1,250,700 |
| 2025-06-11 | 5.300 | 5.300 | 5.250 | 5.300 | 5.005 | 1,249,200 |
| 2025-06-10 | 5.300 | 5.300 | 5.250 | 5.300 | 5.005 | 674,680 |
| 2025-06-09 | 5.300 | 5.350 | 5.250 | 5.300 | 5.005 | 2,747,500 |
| 2025-06-06 | 5.250 | 5.300 | 5.200 | 5.300 | 5.005 | 1,005,700 |
| 2025-06-05 | 5.150 | 5.300 | 5.150 | 5.300 | 5.005 | 2,504,300 |
| 2025-06-04 | 5.150 | 5.150 | 5.100 | 5.150 | 4.863 | 1,176,700 |
| 2025-05-30 | 5.100 | 5.150 | 5.050 | 5.150 | 4.863 | 1,257,500 |
| 2025-05-29 | 5.050 | 5.100 | 5.050 | 5.100 | 4.816 | 793,800 |
| 2025-05-28 | 5.100 | 5.150 | 5.000 | 5.050 | 4.769 | 1,227,400 |
| 2025-05-27 | 5.050 | 5.100 | 5.050 | 5.050 | 4.769 | 508,681 |
| 2025-05-26 | 5.050 | 5.100 | 4.960 | 5.100 | 4.816 | 1,208,019 |
| 2025-05-23 | 5.050 | 5.150 | 5.000 | 5.000 | 4.722 | 2,721,000 |
| 2025-05-22 | 5.000 | 5.050 | 4.900 | 5.050 | 4.769 | 2,012,600 |
| 2025-05-21 | 5.100 | 5.150 | 5.000 | 5.050 | 4.769 | 1,305,300 |
| 2025-05-20 | 5.050 | 5.150 | 5.050 | 5.050 | 4.769 | 1,629,500 |
| 2025-05-19 | 4.980 | 5.150 | 4.940 | 5.050 | 4.769 | 3,275,700 |
| 2025-05-16 | 4.780 | 4.960 | 4.700 | 4.960 | 4.684 | 4,071,659 |
| 2025-05-15 | 4.720 | 4.760 | 4.660 | 4.740 | 4.476 | 1,417,400 |
| 2025-05-14 | 4.700 | 4.720 | 4.640 | 4.720 | 4.457 | 779,900 |
| 2025-05-13 | 4.620 | 4.720 | 4.580 | 4.700 | 4.438 | 958,500 |
| 2025-05-09 | 4.500 | 4.600 | 4.500 | 4.600 | 4.344 | 123,500 |
| 2025-05-08 | 4.540 | 4.540 | 4.480 | 4.480 | 4.231 | 102,735 |
| 2025-05-07 | 4.600 | 4.620 | 4.520 | 4.520 | 4.268 | 183,000 |
| 2025-05-06 | 4.680 | 4.700 | 4.540 | 4.540 | 4.287 | 152,625 |
| 2025-05-02 | 4.780 | 4.780 | 4.660 | 4.660 | 4.401 | 154,101 |
| 2025-04-30 | 4.780 | 4.820 | 4.680 | 4.800 | 4.533 | 248,624 |
| 2025-04-29 | 4.900 | 4.900 | 4.780 | 4.780 | 4.514 | 167,700 |
| 2025-04-28 | 4.960 | 4.980 | 4.900 | 4.900 | 4.627 | 195,500 |
| 2025-04-25 | 4.960 | 5.000 | 4.960 | 4.960 | 4.684 | 225,613 |
| 2025-04-24 | 4.960 | 5.000 | 4.940 | 4.940 | 4.665 | 153,100 |
| 2025-04-23 | 4.920 | 5.050 | 4.900 | 4.940 | 4.665 | 120,500 |
| 2025-04-22 | 4.880 | 4.900 | 4.860 | 4.900 | 4.627 | 88,700 |
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.