Specialty Natural Products PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.400 | 5.400 | 5.350 | 5.400 | 4.992 | 1,225,606 |
| 2025-01-20 | 5.300 | 5.400 | 5.300 | 5.350 | 4.946 | 1,711,002 |
| 2025-01-17 | 5.250 | 5.300 | 5.200 | 5.300 | 4.900 | 5,832,200 |
| 2025-01-16 | 5.150 | 5.250 | 5.100 | 5.200 | 4.807 | 2,166,800 |
| 2025-01-15 | 5.050 | 5.200 | 5.050 | 5.150 | 4.761 | 2,385,300 |
| 2025-01-14 | 5.250 | 5.250 | 5.050 | 5.050 | 4.669 | 3,162,790 |
| 2025-01-13 | 5.350 | 5.350 | 5.000 | 5.200 | 4.807 | 5,513,630 |
| 2025-01-10 | 5.300 | 5.400 | 5.250 | 5.350 | 4.946 | 2,354,132 |
| 2025-01-09 | 5.400 | 5.600 | 5.250 | 5.300 | 4.900 | 7,402,308 |
| 2025-01-08 | 5.500 | 5.550 | 5.250 | 5.400 | 4.992 | 9,058,412 |
| 2025-01-07 | 5.650 | 5.850 | 5.400 | 5.500 | 5.085 | 12,650,620 |
| 2025-01-06 | 5.400 | 5.700 | 5.350 | 5.700 | 5.270 | 7,694,974 |
| 2025-01-03 | 5.350 | 5.500 | 5.350 | 5.400 | 4.992 | 11,962,450 |
| 2025-01-02 | 5.300 | 5.400 | 5.200 | 5.300 | 4.900 | 7,791,900 |
| 2024-12-30 | 5.200 | 5.350 | 5.150 | 5.250 | 4.854 | 13,233,500 |
| 2024-12-27 | 5.200 | 5.250 | 5.150 | 5.200 | 4.807 | 9,473,737 |
| 2024-12-26 | 5.200 | 5.350 | 5.150 | 5.200 | 4.807 | 13,944,030 |
| 2024-12-25 | 5.000 | 5.250 | 5.000 | 5.200 | 4.807 | 20,881,760 |
| 2024-12-24 | 5.000 | 5.100 | 4.820 | 4.980 | 4.604 | 17,781,189 |
| 2024-12-23 | 5.050 | 5.050 | 4.820 | 5.050 | 4.669 | 12,529,220 |
| 2024-12-20 | 4.980 | 5.150 | 4.780 | 4.980 | 4.604 | 18,185,850 |
| 2024-12-19 | 5.300 | 5.950 | 4.920 | 4.940 | 4.567 | 52,309,090 |
| 2024-12-18 | 4.700 | 5.400 | 4.660 | 5.400 | 4.992 | 31,888,900 |
| 2024-12-17 | 4.600 | 4.700 | 4.580 | 4.700 | 4.345 | 11,271,160 |
| 2024-12-16 | 4.700 | 4.760 | 4.560 | 4.600 | 4.253 | 25,466,930 |
| 2024-12-13 | 4.380 | 4.640 | 4.360 | 4.640 | 4.290 | 33,480,699 |
| 2024-12-12 | 4.340 | 4.420 | 4.340 | 4.360 | 4.031 | 13,061,620 |
| 2024-12-11 | 4.340 | 4.380 | 4.280 | 4.340 | 4.012 | 12,172,850 |
| 2024-12-09 | 4.300 | 4.360 | 4.220 | 4.340 | 4.012 | 26,176,600 |
| 2024-12-06 | 4.220 | 4.300 | 4.160 | 4.260 | 3.938 | 20,140,070 |
| 2024-12-04 | 4.220 | 4.280 | 4.100 | 4.200 | 3.883 | 34,177,141 |
| 2024-12-03 | 4.200 | 4.260 | 4.140 | 4.180 | 3.864 | 20,647,770 |
| 2024-12-02 | 4.300 | 4.520 | 4.140 | 4.140 | 3.828 | 113,917,102 |
| 2024-11-29 | 3.900 | 4.400 | 3.900 | 4.220 | 3.901 | 229,502,203 |
← NewerPage 8 of 8 · 454 trading days
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.