Specialty Natural Products PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.000 | 5.050 | 4.880 | 4.880 | 4.608 | 328,600 |
| 2025-04-18 | 4.860 | 5.150 | 4.860 | 5.100 | 4.816 | 350,207 |
| 2025-04-17 | 4.820 | 4.880 | 4.800 | 4.840 | 4.571 | 87,840 |
| 2025-04-16 | 4.820 | 4.840 | 4.760 | 4.820 | 4.552 | 131,215 |
| 2025-04-11 | 4.680 | 4.800 | 4.640 | 4.800 | 4.533 | 254,000 |
| 2025-04-10 | 4.700 | 4.780 | 4.640 | 4.640 | 4.382 | 365,105 |
| 2025-04-09 | 4.480 | 4.700 | 4.400 | 4.560 | 4.306 | 429,806 |
| 2025-04-08 | 4.800 | 4.800 | 4.360 | 4.500 | 4.249 | 758,174 |
| 2025-04-04 | 4.860 | 4.920 | 4.320 | 4.880 | 4.608 | 4,901,088 |
| 2025-04-03 | 5.200 | 5.200 | 4.880 | 4.940 | 4.665 | 1,480,212 |
| 2025-04-02 | 5.200 | 5.250 | 5.200 | 5.250 | 4.958 | 397,100 |
| 2025-04-01 | 5.150 | 5.300 | 5.150 | 5.200 | 4.910 | 1,850,800 |
| 2025-03-31 | 5.200 | 5.250 | 5.150 | 5.150 | 4.863 | 1,869,500 |
| 2025-03-28 | 5.350 | 5.350 | 5.250 | 5.250 | 4.958 | 196,100 |
| 2025-03-27 | 5.350 | 5.450 | 5.200 | 5.300 | 5.005 | 3,078,006 |
| 2025-03-26 | 5.250 | 5.450 | 5.200 | 5.400 | 5.099 | 4,390,796 |
| 2025-03-25 | 5.700 | 5.700 | 5.300 | 5.300 | 5.005 | 3,099,304 |
| 2025-03-24 | 5.800 | 5.850 | 5.600 | 5.700 | 5.383 | 6,680,727 |
| 2025-03-21 | 6.050 | 6.050 | 5.700 | 5.750 | 5.430 | 5,339,317 |
| 2025-03-20 | 6.350 | 6.450 | 6.150 | 6.200 | 5.732 | 10,931,100 |
| 2025-03-19 | 6.250 | 6.400 | 6.150 | 6.300 | 5.824 | 5,907,217 |
| 2025-03-18 | 6.100 | 6.300 | 6.100 | 6.300 | 5.824 | 10,259,800 |
| 2025-03-17 | 6.100 | 6.200 | 6.100 | 6.150 | 5.686 | 4,606,501 |
| 2025-03-14 | 6.100 | 6.200 | 6.100 | 6.150 | 5.686 | 3,174,615 |
| 2025-03-13 | 6.250 | 6.250 | 5.900 | 6.100 | 5.640 | 7,829,018 |
| 2025-03-12 | 6.250 | 6.350 | 6.200 | 6.250 | 5.778 | 5,934,406 |
| 2025-03-11 | 6.050 | 6.250 | 6.000 | 6.250 | 5.778 | 6,014,600 |
| 2025-03-10 | 6.050 | 6.150 | 6.000 | 6.050 | 5.593 | 3,550,804 |
| 2025-03-07 | 6.050 | 6.100 | 6.000 | 6.050 | 5.593 | 937,411 |
| 2025-03-06 | 6.050 | 6.100 | 6.000 | 6.050 | 5.593 | 1,419,210 |
| 2025-03-05 | 6.050 | 6.100 | 6.000 | 6.050 | 5.593 | 1,557,909 |
| 2025-03-04 | 5.900 | 6.150 | 5.850 | 6.050 | 5.593 | 6,868,588 |
| 2025-03-03 | 5.850 | 5.900 | 5.850 | 5.900 | 5.455 | 1,692,305 |
| 2025-02-28 | 5.850 | 5.850 | 5.750 | 5.850 | 5.408 | 2,682,460 |
| 2025-02-27 | 5.800 | 5.900 | 5.750 | 5.900 | 5.455 | 2,624,647 |
| 2025-02-26 | 5.700 | 5.800 | 5.700 | 5.800 | 5.362 | 2,349,706 |
| 2025-02-25 | 5.700 | 5.750 | 5.650 | 5.700 | 5.270 | 1,671,114 |
| 2025-02-24 | 5.600 | 5.750 | 5.600 | 5.700 | 5.270 | 2,962,041 |
| 2025-02-21 | 5.500 | 5.650 | 5.500 | 5.600 | 5.177 | 4,469,395 |
| 2025-02-20 | 5.400 | 5.500 | 5.400 | 5.500 | 5.085 | 1,338,720 |
| 2025-02-19 | 5.350 | 5.450 | 5.350 | 5.400 | 4.992 | 1,280,500 |
| 2025-02-18 | 5.300 | 5.400 | 5.300 | 5.350 | 4.946 | 1,476,105 |
| 2025-02-17 | 5.500 | 5.500 | 5.100 | 5.150 | 4.761 | 6,873,300 |
| 2025-02-14 | 5.550 | 5.600 | 5.500 | 5.550 | 5.131 | 1,356,228 |
| 2025-02-13 | 5.800 | 5.850 | 5.350 | 5.500 | 5.085 | 14,259,900 |
| 2025-02-11 | 5.550 | 5.950 | 5.500 | 5.950 | 5.501 | 15,152,510 |
| 2025-02-10 | 5.550 | 5.550 | 5.500 | 5.550 | 5.131 | 1,408,141 |
| 2025-02-07 | 5.500 | 5.550 | 5.400 | 5.550 | 5.131 | 4,722,311 |
| 2025-02-06 | 5.500 | 5.550 | 5.350 | 5.450 | 5.039 | 4,739,606 |
| 2025-02-05 | 5.500 | 5.550 | 5.450 | 5.450 | 5.039 | 1,127,601 |
| 2025-02-04 | 5.450 | 5.600 | 5.450 | 5.500 | 5.085 | 2,671,400 |
| 2025-02-03 | 5.450 | 5.500 | 5.300 | 5.450 | 5.039 | 7,116,200 |
| 2025-01-31 | 5.600 | 5.600 | 5.550 | 5.550 | 5.131 | 1,939,945 |
| 2025-01-30 | 5.600 | 5.700 | 5.550 | 5.600 | 5.177 | 6,571,320 |
| 2025-01-29 | 5.600 | 5.700 | 5.550 | 5.600 | 5.177 | 4,300,153 |
| 2025-01-28 | 5.450 | 5.600 | 5.400 | 5.600 | 5.177 | 8,318,519 |
| 2025-01-27 | 5.450 | 5.500 | 5.400 | 5.450 | 5.039 | 1,510,510 |
| 2025-01-24 | 5.450 | 5.500 | 5.400 | 5.450 | 5.039 | 965,700 |
| 2025-01-23 | 5.450 | 5.500 | 5.400 | 5.450 | 5.039 | 1,021,010 |
| 2025-01-22 | 5.400 | 5.450 | 5.350 | 5.450 | 5.039 | 3,639,132 |
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.