S&P Syndicate PCL (BKK:SNP)
Thailand · Delayed Price · Currency is THB 8.20
+0.10 (1.23%)
Nov 9, 2026, 4:08 PM ICT
S&P Syndicate PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 1,802 |
| Nov 6, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 2,800 |
| Nov 5, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 24,389 |
| Nov 4, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 11,213 |
| Nov 3, 2026 | 8.25 | 8.35 | 8.10 | 8.20 | 8.20 | -0.61% | 10,601 |
| Nov 2, 2026 | 8.10 | 8.35 | 8.10 | 8.25 | 8.25 | -0.60% | 14,834 |
| Oct 30, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | 3,518 |
| Oct 29, 2026 | 8.30 | 8.40 | 8.20 | 8.35 | 8.35 | -0.60% | 11,110 |
| Oct 28, 2026 | 8.45 | 8.45 | 8.20 | 8.40 | 8.40 | 1.20% | 17,445 |
| Oct 27, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -0.60% | 49,947 |
| Oct 26, 2026 | 8.45 | 8.45 | 8.30 | 8.35 | 8.35 | -1.76% | 22,861 |
| Oct 22, 2026 | 8.45 | 8.50 | 8.40 | 8.50 | 8.50 | - | 4,200 |
| Oct 21, 2026 | 8.40 | 8.50 | 8.30 | 8.50 | 8.50 | 0.59% | 12,606 |
| Oct 20, 2026 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | - | 24,425 |
| Oct 19, 2026 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | - | 18,110 |
| Oct 15, 2026 | 8.50 | 8.60 | 8.45 | 8.45 | 8.45 | -1.74% | 37,604 |
| Oct 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 5,501 |
| Oct 12, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.58% | 3,465 |
| Oct 9, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | - | 5,927 |
| Oct 8, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | - | 3,805 |
| Oct 7, 2026 | 8.55 | 8.55 | 8.45 | 8.55 | 8.55 | - | 18,641 |
| Oct 6, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | 25,523 |
| Oct 5, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | 6,600 |
| Oct 2, 2026 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | -1.72% | 24,636 |
| Oct 1, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - | 7,300 |
| Sep 30, 2026 | 8.55 | 8.70 | 8.50 | 8.70 | 8.70 | 1.75% | 34,526 |
| Sep 29, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - | 10,401 |
| Sep 28, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | 6,596 |
| Sep 25, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - | 6,925 |
| Sep 24, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - | 33,283 |
| Sep 23, 2026 | 8.65 | 8.65 | 8.50 | 8.60 | 8.60 | -0.58% | 113,502 |
| Sep 22, 2026 | 8.65 | 8.65 | 8.55 | 8.65 | 8.65 | - | 192,199 |
| Sep 21, 2026 | 8.65 | 8.75 | 8.60 | 8.65 | 8.65 | - | 62,126 |
| Sep 18, 2026 | 8.70 | 8.70 | 8.60 | 8.65 | 8.65 | -0.57% | 17,926 |
| Sep 17, 2026 | 8.70 | 8.70 | 8.55 | 8.70 | 8.70 | - | 28,310 |
| Sep 16, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | -1.14% | 48,607 |
| Sep 15, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 2,205 |
| Sep 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 1,804 |
| Sep 11, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | -1.14% | 74,227 |
| Sep 10, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 54,062 |
| Sep 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 31,514 |
| Sep 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 15,233 |
| Sep 7, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 79,201 |
| Sep 4, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | - | 6,304 |
| Sep 3, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 0.57% | 10,897 |
| Sep 2, 2026 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | - | 11,271 |
| Sep 1, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 6,401 |
| Aug 31, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 801 |
| Aug 28, 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | - | 29,630 |
| Aug 27, 2026 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | 1.16% | 16,432 |