SNC Former PCL (BKK:SNC)
Thailand · Delayed Price · Currency is THB 5.95
+0.10 (1.71%)
Aug 22, 2025, 4:39 PM ICT
SNC Former PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |