S&P Syndicate PCL (BKK:SNP)
Thailand · Delayed Price · Currency is THB 8.95
+0.05 (0.56%)
May 12, 2026, 4:29 PM ICT
S&P Syndicate PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | - | 1.12% | 12,402 |
| May 11, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 24,300 |
| May 8, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 2,900 |
| May 7, 2026 | 8.85 | 9.00 | 8.85 | 8.95 | 8.95 | 0.56% | 135,449 |
| May 6, 2026 | 8.85 | 8.95 | 8.85 | 8.90 | 8.90 | 0.56% | 11,221 |
| May 5, 2026 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | - | 28,142 |
| Apr 30, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | - | 8,141 |
| Apr 29, 2026 | 8.95 | 8.95 | 8.80 | 8.85 | 8.85 | -0.56% | 25,597 |
| Apr 28, 2026 | 8.95 | 8.95 | 8.85 | 8.90 | 8.90 | -0.56% | 17,907 |
| Apr 27, 2026 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | 0.56% | 22,930 |
| Apr 24, 2026 | 9.00 | 9.00 | 8.85 | 8.90 | 8.90 | - | 19,900 |
| Apr 23, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | - | 15,106 |
| Apr 22, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 5,200 |
| Apr 21, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 7,300 |
| Apr 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | 101,111 |
| Apr 17, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | - | 10,200 |
| Apr 16, 2026 | 8.90 | 8.90 | 8.75 | 8.90 | 8.90 | 0.56% | 33,200 |
| Apr 10, 2026 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | - | 16,600 |
| Apr 9, 2026 | 8.95 | 8.95 | 8.80 | 8.85 | 8.85 | -0.56% | 11,900 |
| Apr 8, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | 12,101 |
| Apr 7, 2026 | 8.90 | 8.90 | 8.65 | 8.85 | 8.85 | -0.56% | 33,602 |
| Apr 3, 2026 | 8.90 | 8.90 | 8.70 | 8.90 | 8.90 | -0.56% | 15,100 |
| Apr 2, 2026 | 8.85 | 8.95 | 8.65 | 8.95 | 8.95 | 1.13% | 37,332 |
| Apr 1, 2026 | 9.00 | 9.00 | 8.50 | 8.85 | 8.85 | -1.67% | 105,410 |
| Mar 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 14,400 |
| Mar 30, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 5,504 |
| Mar 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 5,130 |
| Mar 26, 2026 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | 19,530 |
| Mar 25, 2026 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 28,000 |
| Mar 24, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 15,419 |
| 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 |