S&P Syndicate PCL (BKK:SNP)
Thailand · Delayed Price · Currency is THB 9.00
-0.10 (-1.10%)
Mar 24, 2026, 4:13 PM ICT
S&P Syndicate PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9.10 | 9.10 | 9.00 | 9.05 | - | -0.55% | 11,100 |
| Mar 23, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | - | 47,820 |
| Mar 20, 2026 | 9.10 | 9.15 | 9.00 | 9.10 | 9.10 | - | 28,140 |
| Mar 19, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | 10,304 |
| Mar 18, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | 8,611 |
| Mar 17, 2026 | 9.10 | 9.15 | 9.00 | 9.10 | 9.10 | 0.55% | 22,409 |
| Mar 16, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | -4.74% | 135,761 |
| Mar 13, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.05 | - | 214,689 |
| Mar 12, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.05 | - | 40,146 |
| Mar 11, 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 9.05 | 0.53% | 42,281 |
| Mar 10, 2026 | 9.45 | 9.50 | 9.40 | 9.45 | 9.00 | - | 16,973 |
| Mar 9, 2026 | 9.40 | 9.45 | 9.35 | 9.45 | 9.00 | 0.53% | 24,202 |
| Mar 6, 2026 | 9.20 | 9.40 | 9.15 | 9.40 | 8.95 | 1.62% | 53,300 |
| Mar 5, 2026 | 9.40 | 9.40 | 9.15 | 9.25 | 8.81 | -1.07% | 157,100 |
| Mar 4, 2026 | 9.50 | 9.50 | 9.20 | 9.35 | 8.91 | -1.58% | 141,136 |
| Mar 2, 2026 | 9.50 | 9.50 | 9.40 | 9.50 | 9.05 | 0.53% | 54,104 |
| Feb 27, 2026 | 9.45 | 9.50 | 9.45 | 9.45 | 9.00 | - | 29,854 |
| Feb 26, 2026 | 9.50 | 9.60 | 9.45 | 9.45 | 9.00 | -0.53% | 31,801 |
| Feb 25, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.05 | - | 153,466 |
| Feb 24, 2026 | 9.50 | 9.55 | 9.30 | 9.50 | 9.05 | - | 8,213 |
| Feb 23, 2026 | 9.50 | 9.55 | 9.40 | 9.50 | 9.05 | 0.53% | 42,384 |
| Feb 20, 2026 | 9.50 | 9.55 | 9.40 | 9.45 | 9.00 | -0.53% | 44,410 |
| Feb 19, 2026 | 9.30 | 9.55 | 9.30 | 9.50 | 9.05 | 2.70% | 67,171 |
| Feb 18, 2026 | 9.30 | 9.50 | 9.25 | 9.25 | 8.81 | 0.54% | 168,812 |
| Feb 17, 2026 | 9.60 | 9.60 | 9.05 | 9.20 | 8.76 | -3.66% | 296,204 |
| Feb 16, 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 9.10 | -0.52% | 52,123 |
| Feb 13, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.15 | - | 35,403 |
| Feb 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.15 | 0.52% | 65,254 |
| Feb 11, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.10 | -0.52% | 59,643 |
| Feb 10, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.15 | 0.52% | 31,710 |
| Feb 9, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.10 | -0.52% | 29,134 |
| Feb 6, 2026 | 9.60 | 9.65 | 9.60 | 9.60 | 9.15 | - | 6,216 |
| Feb 5, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.15 | -0.52% | 28,551 |
| Feb 4, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.19 | - | 12,708 |
| Feb 3, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.19 | - | 51,917 |
| Feb 2, 2026 | 9.65 | 9.70 | 9.60 | 9.65 | 9.19 | - | 8,985 |
| Jan 30, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.19 | 0.52% | 905 |
| Jan 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.15 | 1.05% | 5,606 |
| Jan 28, 2026 | 9.60 | 9.65 | 9.50 | 9.50 | 9.05 | -2.06% | 28,724 |
| Jan 27, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.24 | 1.04% | 4,025 |
| Jan 26, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.15 | -1.03% | 6,100 |
| Jan 23, 2026 | 9.70 | 9.70 | 9.55 | 9.70 | 9.24 | - | 2,163,005 |
| Jan 22, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.24 | 0.52% | 4,800 |
| Jan 21, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.19 | -0.52% | 1,400 |
| Jan 20, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.24 | 1.04% | 18,705 |
| Jan 19, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.15 | -0.52% | 6,843 |
| Jan 16, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.19 | 1.58% | 701 |
| Jan 15, 2026 | 9.35 | 9.50 | 9.35 | 9.50 | 9.05 | 2.70% | 4,301 |
| Jan 14, 2026 | 9.35 | 9.35 | 9.20 | 9.25 | 8.81 | 0.54% | 10,500 |
| Jan 13, 2026 | 9.10 | 9.40 | 9.05 | 9.20 | 8.76 | -2.65% | 46,410 |