S&P Syndicate PCL (BKK:SNP)
Thailand · Delayed Price · Currency is THB 8.80
+0.05 (0.57%)
Sep 3, 2026, 4:36 PM ICT
S&P Syndicate PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.65 | - | 30,953 |
| Aug 25, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.65 | -0.57% | 16,417 |
| Aug 24, 2026 | 8.85 | 8.85 | 8.70 | 8.75 | 8.70 | 0.57% | 18,620 |
| Aug 21, 2026 | 8.80 | 8.85 | 8.70 | 8.70 | 8.65 | -1.14% | 61,426 |
| Aug 20, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.75 | - | 6,309 |
| Aug 19, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.75 | -1.12% | 10,101 |
| Aug 18, 2026 | 8.95 | 8.95 | 8.85 | 8.90 | 8.85 | -0.56% | 67,101 |
| Aug 17, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.90 | 2.29% | 68,818 |
| Aug 14, 2026 | 8.75 | 8.80 | 8.70 | 8.75 | 8.70 | -0.57% | 29,800 |
| Aug 13, 2026 | 8.75 | 8.80 | 8.70 | 8.80 | 8.75 | 0.57% | 25,682 |
| Aug 11, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.70 | -0.57% | 14,401 |
| Aug 10, 2026 | 8.80 | 8.85 | 8.70 | 8.80 | 8.75 | - | 110,706 |
| Aug 7, 2026 | 8.85 | 8.90 | 8.80 | 8.80 | 8.75 | - | 12,303 |
| Aug 6, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.75 | -0.56% | 4,016 |
| Aug 5, 2026 | 8.85 | 8.85 | 8.80 | 8.85 | 8.80 | - | 71,710 |
| Aug 4, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.80 | - | 86,002 |
| Aug 3, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.80 | - | 28,801 |
| Jul 31, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 8.80 | - | 41,401 |
| Jul 30, 2026 | 8.80 | 8.85 | 8.75 | 8.85 | 8.80 | 0.57% | 23,801 |
| Jul 27, 2026 | 8.85 | 8.90 | 8.75 | 8.80 | 8.75 | -0.56% | 87,919 |
| Jul 24, 2026 | 8.95 | 8.95 | 8.80 | 8.85 | 8.80 | - | 149,301 |
| Jul 23, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.80 | -1.12% | 12,200 |
| Jul 22, 2026 | 8.95 | 8.95 | 8.90 | 8.95 | 8.90 | -0.56% | 18,010 |
| Jul 21, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 8.95 | 0.56% | 24,641 |
| Jul 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | - | 42,700 |
| Jul 17, 2026 | 8.90 | 8.95 | 8.85 | 8.95 | 8.90 | 0.56% | 218,360 |
| Jul 16, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.85 | - | 18,600 |
| Jul 15, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.85 | - | 27,000 |
| Jul 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - | 2,807 |
| Jul 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - | 1,501 |
| Jul 10, 2026 | 8.95 | 8.95 | 8.85 | 8.90 | 8.85 | - | 12,110 |
| Jul 9, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.85 | -0.56% | 13,517 |
| Jul 8, 2026 | 8.95 | 8.95 | 8.90 | 8.95 | 8.90 | - | 9,600 |
| Jul 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | - | 18,413 |
| Jul 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | - | 1,121 |
| Jul 3, 2026 | 8.90 | 8.95 | 8.85 | 8.95 | 8.90 | 1.13% | 60,703 |
| Jul 2, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.80 | - | 17,100 |
| Jul 1, 2026 | 8.90 | 8.95 | 8.85 | 8.85 | 8.80 | -0.56% | 53,909 |
| Jun 30, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.85 | - | 11,329 |
| Jun 29, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.85 | - | 5,783 |
| Jun 26, 2026 | 8.85 | 8.90 | 8.75 | 8.90 | 8.85 | 0.56% | 153,607 |
| Jun 25, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.80 | - | 51,736 |
| Jun 24, 2026 | 8.85 | 8.90 | 8.85 | 8.85 | 8.80 | - | 47,517 |
| Jun 23, 2026 | 8.85 | 8.90 | 8.85 | 8.85 | 8.80 | - | 6,008 |
| Jun 22, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.80 | -1.12% | 17,411 |