SNC Former PCL (BKK:SNC)
Thailand · Delayed Price · Currency is THB 6.05
+0.05 (0.83%)
Sep 12, 2025, 4:36 PM ICT
SNC Former PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 107,807 |
| Sep 11, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | - | 69,102 |
| Sep 10, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | - | 162,100 |
| Sep 9, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 71,201 |
| Sep 8, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | - | 97,841 |
| Sep 5, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 61,041 |
| Sep 4, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | - | 51,362 |
| Sep 3, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | - | 54,200 |
| Sep 2, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 64,406 |
| Sep 1, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 59,142 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 70,448 |
| Aug 28, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 48,800 |
| Aug 27, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -1.67% | 120,300 |
| Aug 26, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | - | 79,710 |
| Aug 25, 2025 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | 0.84% | 167,801 |
| Aug 22, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 81,017 |
| Aug 21, 2025 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | 74,802 |
| Aug 20, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 90,417 |
| Aug 19, 2025 | 5.75 | 5.80 | 5.55 | 5.75 | 5.75 | -1.71% | 384,903 |
| Aug 18, 2025 | 5.80 | 5.85 | 5.70 | 5.85 | 5.85 | - | 44,504 |
| Aug 15, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 86,502 |
| Aug 14, 2025 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | -1.68% | 149,500 |
| Aug 13, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 110,400 |
| Aug 8, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 125,640 |
| Aug 7, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 124,801 |
| Aug 6, 2025 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 1.68% | 201,610 |
| Aug 5, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 62,104 |
| Aug 4, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 67,200 |
| Aug 1, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 121,280 |
| Jul 31, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 259,025 |
| Jul 30, 2025 | 6.10 | 6.15 | 5.90 | 6.00 | 6.00 | 1.69% | 858,700 |
| Jul 29, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 858,700 |
| Jul 25, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 47,200 |
| Jul 24, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 47,200 |
| Jul 23, 2025 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 1.71% | 126,700 |
| Jul 22, 2025 | 5.85 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 148,425 |
| Jul 21, 2025 | 6.05 | 6.05 | 5.85 | 5.90 | 5.90 | -2.48% | 324,410 |
| Jul 18, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | - | 79,915 |
| Jul 17, 2025 | 6.15 | 6.15 | 5.90 | 6.05 | 6.05 | -0.82% | 257,407 |
| Jul 16, 2025 | 6.15 | 6.20 | 6.00 | 6.10 | 6.10 | - | 47,000 |
| Jul 15, 2025 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 27,700 |
| Jul 14, 2025 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | - | 46,600 |
| Jul 11, 2025 | 5.95 | 6.20 | 5.95 | 6.15 | 6.15 | 3.36% | 141,300 |
| Jul 9, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 18,100 |
| Jul 8, 2025 | 5.95 | 6.10 | 5.90 | 6.00 | 6.00 | -0.83% | 49,401 |
| Jul 7, 2025 | 6.00 | 6.05 | 5.90 | 6.05 | 6.05 | - | 37,325 |
| Jul 4, 2025 | 5.90 | 6.05 | 5.85 | 6.05 | 6.05 | 3.42% | 116,004 |
| Jul 3, 2025 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | - | 88,678 |
| Jul 2, 2025 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 0.86% | 66,700 |
| Jul 1, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 47,632 |