S&P Syndicate PCL (BKK:SNP)
Thailand · Delayed Price · Currency is THB 9.85
+0.10 (1.03%)
Oct 29, 2025, 3:57 PM ICT
S&P Syndicate PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -1.02% | 6,400 |
| Oct 27, 2025 | 9.90 | 9.90 | 9.80 | 9.85 | 9.85 | -0.51% | 21,800 |
| Oct 24, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | - | 2,401 |
| Oct 22, 2025 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 1.02% | 25,105 |
| Oct 21, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | 37,736 |
| Oct 20, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | - | 3,619 |
| Oct 17, 2025 | 9.75 | 9.75 | 9.65 | 9.75 | 9.75 | - | 32,013 |
| Oct 16, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | - | 21,100 |
| Oct 15, 2025 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | 0.52% | 21,000 |
| Oct 14, 2025 | 9.75 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 56,003 |
| Oct 10, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.51% | 4,705 |
| Oct 9, 2025 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | -0.51% | 16,302 |
| Oct 8, 2025 | 9.85 | 9.90 | 9.80 | 9.90 | 9.90 | 0.51% | 16,301 |
| 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 |