S&P Syndicate PCL (BKK:SNP)
9.90
+0.05 (0.51%)
Oct 8, 2025, 3:29 PM ICT
S&P Syndicate PCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 9.90 | 9.90 | 9.70 | 9.85 | 9.85 | -0.51% | 27,417 |
Oct 6, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 3,992 |
Oct 3, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 13,801 |
Oct 2, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 3,101 |
Oct 1, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 7,403 |
Sep 30, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 3,443 |
Sep 29, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | - | 12,272 |
Sep 26, 2025 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | - | 36,913 |
Sep 25, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | -0.50% | 23,900 |
Sep 24, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | 39,700 |
Sep 23, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | 21,901 |
Sep 22, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 12,100 |
Sep 19, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 62,010 |
Sep 18, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | 13,910 |
Sep 17, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 29,209 |
Sep 16, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 213,311 |
Sep 15, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 22,805 |
Sep 12, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 17,543 |
Sep 11, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 31,321 |
Sep 10, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 21,788 |
Sep 9, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | - | 8,801 |
Sep 8, 2025 | 9.85 | 10.00 | 9.85 | 9.95 | 9.95 | 0.51% | 46,417 |
Sep 5, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | - | 26,768 |
Sep 4, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | -0.50% | 24,030 |
Sep 3, 2025 | 9.90 | 9.95 | 9.80 | 9.95 | 9.95 | 0.51% | 38,922 |
Sep 2, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.90 | -0.50% | 30,577 |
Sep 1, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | - | 6,790 |
Aug 29, 2025 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | - | 15,401 |
Aug 28, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 54,901 |
Aug 27, 2025 | 10.00 | 10.20 | 9.95 | 9.95 | 9.90 | -0.50% | 68,805 |
Aug 26, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 9.95 | 0.50% | 26,913 |
Aug 25, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.90 | 0.51% | 18,416 |
Aug 22, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.85 | 0.51% | 33,805 |
Aug 21, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.80 | 0.51% | 25,801 |
Aug 20, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.75 | -0.51% | 29,300 |
Aug 19, 2025 | 9.65 | 9.85 | 9.65 | 9.85 | 9.80 | 0.51% | 3,300 |
Aug 18, 2025 | 9.85 | 9.85 | 9.60 | 9.80 | 9.75 | - | 36,101 |
Aug 15, 2025 | 9.90 | 9.90 | 9.70 | 9.80 | 9.75 | -1.01% | 80,572 |
Aug 14, 2025 | 9.95 | 10.00 | 9.85 | 9.90 | 9.85 | -1.98% | 92,950 |
Aug 13, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.05 | 1.00% | 133,050 |
Aug 8, 2025 | 10.10 | 10.10 | 9.90 | 10.00 | 9.95 | - | 23,015 |
Aug 7, 2025 | 9.95 | 10.10 | 9.95 | 10.00 | 9.95 | 0.50% | 37,636 |
Aug 6, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.90 | - | 15,027 |
Aug 5, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.90 | -0.50% | 18,186 |
Aug 4, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 9.95 | - | 40,820 |
Aug 1, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.95 | 0.50% | 31,335 |
Jul 31, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.90 | - | 32,326 |
Jul 30, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.90 | -0.50% | 19,935 |
Jul 29, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 9.95 | - | 70,001 |
Jul 25, 2025 | 9.95 | 10.00 | 9.85 | 10.00 | 9.95 | 0.50% | 37,401 |