S&P Syndicate PCL (BKK:SNP)
Thailand · Delayed Price · Currency is THB 9.75
+0.05 (0.51%)
Nov 19, 2025, 2:12 PM ICT
S&P Syndicate PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | - | 3,219 |
| Nov 17, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 52,600 |
| Nov 14, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | 2,800 |
| Nov 13, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 6,300 |
| Nov 12, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -0.51% | 11,000 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.75 | 9.85 | 9.85 | - | 6,218 |
| Nov 10, 2025 | 9.85 | 9.85 | 9.75 | 9.85 | 9.85 | 1.03% | 7,055 |
| Nov 7, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | - | 1,100 |
| Nov 6, 2025 | 9.80 | 9.85 | 9.75 | 9.75 | 9.75 | -1.02% | 13,905 |
| Nov 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | 2,103 |
| Nov 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1,001 |
| Nov 3, 2025 | 9.75 | 9.85 | 9.75 | 9.80 | 9.80 | -1.01% | 18,366 |
| Oct 31, 2025 | 9.85 | 9.90 | 9.75 | 9.90 | 9.90 | 0.51% | 2,282 |
| Oct 30, 2025 | 9.85 | 9.85 | 9.75 | 9.85 | 9.85 | - | 13,719 |
| Oct 29, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 1.03% | 10,210 |
| 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 | - | 2,201 |
| 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 | - | 3,519 |
| 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 | - | 15,112 |
| Oct 15, 2025 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | 0.52% | 20,700 |
| Oct 14, 2025 | 9.75 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 55,503 |
| Oct 10, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.51% | 4,405 |
| Oct 9, 2025 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | -0.51% | 16,202 |
| Oct 8, 2025 | 9.85 | 9.90 | 9.80 | 9.90 | 9.90 | 0.51% | 14,601 |
| Oct 7, 2025 | 9.90 | 9.90 | 9.70 | 9.85 | 9.85 | -0.51% | 27,217 |
| Oct 6, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 3,892 |
| 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 | - | 5,503 |
| Sep 30, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 3,343 |
| Sep 29, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | - | 8,074 |
| Sep 26, 2025 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | - | 36,613 |
| Sep 25, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | -0.50% | 23,800 |
| Sep 24, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | 36,900 |
| 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% | 8,700 |
| Sep 19, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 61,810 |
| Sep 18, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | 11,310 |
| Sep 17, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 19,309 |
| Sep 16, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 164,011 |
| Sep 15, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 22,605 |
| 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% | 31,121 |
| Sep 10, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 16,888 |
| Sep 9, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | - | 7,802 |
| Sep 8, 2025 | 9.85 | 10.00 | 9.85 | 9.95 | 9.95 | 0.51% | 32,717 |