S&P Syndicate PCL (BKK:SNP)
Thailand · Delayed Price · Currency is THB 10.00
+0.05 (0.50%)
Sep 10, 2025, 4:37 PM ICT
S&P Syndicate PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.90 | -0.50% | 19,426 |
| Jul 23, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 9.95 | 1.52% | 17,535 |
| Jul 22, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.80 | -1.01% | 46,110 |
| Jul 21, 2025 | 9.95 | 9.95 | 9.85 | 9.95 | 9.90 | - | 3,500 |
| Jul 18, 2025 | 9.90 | 9.95 | 9.85 | 9.95 | 9.90 | 1.02% | 56,102 |
| Jul 17, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.80 | -1.01% | 49,539 |
| Jul 16, 2025 | 9.95 | 9.95 | 9.85 | 9.95 | 9.90 | - | 3,509 |
| Jul 15, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.90 | - | 45,820 |
| Jul 14, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.90 | - | 11,900 |
| Jul 11, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.90 | - | 1,500 |
| Jul 9, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.90 | - | 2,719 |
| Jul 8, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.90 | - | 2,300 |
| Jul 7, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.90 | - | 10,439 |
| Jul 4, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.90 | -0.50% | 1,202 |
| Jul 3, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 9.95 | 2.56% | 6,202 |
| Jul 2, 2025 | 9.85 | 9.90 | 9.70 | 9.75 | 9.70 | -1.02% | 6,601 |
| Jul 1, 2025 | 9.75 | 10.00 | 9.75 | 9.85 | 9.80 | 0.51% | 22,300 |
| Jun 30, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.75 | 0.51% | 2,000 |
| Jun 27, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.70 | 1.56% | 9,777 |