SNC Former PCL (BKK:SNC)
Thailand · Delayed Price · Currency is THB 5.90
-0.05 (-0.84%)
Aug 1, 2025, 4:29 PM ICT
SNC Former PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 259,025 |
| Jul 30, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 858,700 |
| Jul 29, 2025 | 6.10 | 6.15 | 5.90 | 6.00 | 6.00 | 0.84% | 858,700 |
| Jul 25, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | 47,200 |
| Jul 24, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | 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 |
| Jun 30, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | 27,700 |
| Jun 27, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 40,500 |
| Jun 26, 2025 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 1.74% | 55,625 |
| Jun 25, 2025 | 5.80 | 5.85 | 5.65 | 5.75 | 5.75 | -1.71% | 167,000 |
| Jun 24, 2025 | 5.75 | 5.95 | 5.75 | 5.85 | 5.85 | 0.86% | 104,100 |
| Jun 23, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | -0.85% | 52,809 |
| Jun 20, 2025 | 5.85 | 5.90 | 5.70 | 5.85 | 5.85 | -0.85% | 72,719 |
| Jun 19, 2025 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | - | 16,501 |
| Jun 18, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 62,500 |
| Jun 17, 2025 | 5.75 | 6.05 | 5.75 | 6.00 | 6.00 | 2.56% | 140,660 |
| Jun 16, 2025 | 5.95 | 5.95 | 5.65 | 5.85 | 5.85 | -1.68% | 86,100 |
| Jun 13, 2025 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | -2.46% | 161,653 |
| Jun 12, 2025 | 6.20 | 6.25 | 6.05 | 6.10 | 6.10 | -2.40% | 168,403 |
| Jun 11, 2025 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 17,796 |
| Jun 10, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 13,500 |
| Jun 9, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 22,626 |
| Jun 6, 2025 | 6.30 | 6.40 | 6.25 | 6.30 | 6.30 | - | 126,200 |
| Jun 5, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 91,128 |
| Jun 4, 2025 | 6.55 | 6.55 | 6.30 | 6.35 | 6.35 | -3.05% | 262,254 |
| May 30, 2025 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | -1.50% | 94,990 |
| May 29, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | 87,725 |
| May 28, 2025 | 6.55 | 6.70 | 6.55 | 6.60 | 6.60 | 0.76% | 57,000 |
| May 27, 2025 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | - | 135,094 |
| May 26, 2025 | 6.65 | 6.75 | 6.55 | 6.55 | 6.55 | -1.50% | 77,640 |
| May 23, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 74,362 |
| May 22, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -2.96% | 233,776 |
| May 21, 2025 | 6.95 | 6.95 | 6.70 | 6.75 | 6.75 | -0.74% | 222,326 |
| May 20, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.03% | 80,424 |