Specialty Natural Products PCL (BKK:SNPS)
Thailand · Delayed Price · Currency is THB 4.540
-0.020 (-0.44%)
Sep 30, 2025, 4:35 PM ICT
BKK:SNPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -0.87% | 97,109 |
| Sep 26, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | - | 50,213 |
| Sep 25, 2025 | 4.54 | 4.58 | 4.50 | 4.58 | 4.58 | 0.88% | 139,228 |
| Sep 24, 2025 | 4.54 | 4.54 | 4.48 | 4.54 | 4.54 | - | 199,828 |
| Sep 23, 2025 | 4.56 | 4.62 | 4.54 | 4.54 | 4.54 | -0.44% | 336,840 |
| Sep 22, 2025 | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | -1.30% | 197,611 |
| Sep 19, 2025 | 4.58 | 4.66 | 4.58 | 4.62 | 4.62 | 0.87% | 308,023 |
| Sep 18, 2025 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | 1.33% | 399,420 |
| Sep 17, 2025 | 4.44 | 4.54 | 4.44 | 4.52 | 4.52 | 1.35% | 367,525 |
| Sep 16, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | 1.36% | 869,705 |
| Sep 15, 2025 | 4.36 | 4.40 | 4.30 | 4.40 | 4.40 | 0.92% | 233,012 |
| Sep 12, 2025 | 4.38 | 4.38 | 4.28 | 4.36 | 4.36 | -0.46% | 153,216 |
| Sep 11, 2025 | 4.38 | 4.40 | 4.34 | 4.38 | 4.38 | - | 34,416 |
| Sep 10, 2025 | 4.40 | 4.42 | 4.36 | 4.38 | 4.38 | -0.45% | 105,410 |
| Sep 9, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 55,511 |
| Sep 8, 2025 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | - | 119,310 |
| Sep 5, 2025 | 4.32 | 4.40 | 4.30 | 4.40 | 4.40 | 1.38% | 122,100 |
| Sep 4, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | -0.46% | 11,400 |
| Sep 3, 2025 | 4.36 | 4.38 | 4.28 | 4.36 | 4.36 | - | 55,860 |
| Sep 2, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | -0.46% | 38,600 |
| Sep 1, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 7,200 |
| Aug 29, 2025 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | - | 46,200 |
| Aug 28, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | - | 41,400 |
| Aug 27, 2025 | 4.38 | 4.42 | 4.36 | 4.40 | 4.40 | 0.46% | 60,100 |
| Aug 26, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | -0.45% | 67,602 |
| Aug 25, 2025 | 4.42 | 4.42 | 4.36 | 4.40 | 4.33 | -0.45% | 104,249 |
| Aug 22, 2025 | 4.42 | 4.42 | 4.38 | 4.42 | 4.35 | - | 128,102 |
| Aug 21, 2025 | 4.40 | 4.46 | 4.40 | 4.42 | 4.35 | 0.45% | 294,104 |
| Aug 20, 2025 | 4.34 | 4.56 | 4.34 | 4.40 | 4.33 | 1.38% | 479,710 |
| Aug 19, 2025 | 4.30 | 4.34 | 4.16 | 4.34 | 4.27 | 0.46% | 719,016 |
| Aug 18, 2025 | 4.42 | 4.48 | 4.32 | 4.32 | 4.25 | -4.00% | 333,834 |
| Aug 15, 2025 | 4.56 | 4.56 | 4.40 | 4.50 | 4.43 | -0.44% | 366,435 |
| Aug 14, 2025 | 4.72 | 4.74 | 4.52 | 4.52 | 4.45 | -4.64% | 621,901 |
| Aug 13, 2025 | 4.76 | 4.84 | 4.70 | 4.74 | 4.66 | - | 1,272,600 |
| Aug 8, 2025 | 4.74 | 4.80 | 4.72 | 4.74 | 4.66 | - | 698,969 |
| Aug 7, 2025 | 4.76 | 4.76 | 4.72 | 4.74 | 4.66 | -0.42% | 897,647 |
| Aug 6, 2025 | 4.76 | 4.80 | 4.74 | 4.76 | 4.68 | - | 685,601 |
| Aug 5, 2025 | 4.72 | 4.80 | 4.70 | 4.76 | 4.68 | 0.85% | 1,107,505 |
| Aug 4, 2025 | 4.78 | 4.78 | 4.68 | 4.72 | 4.64 | -1.26% | 657,199 |
| Aug 1, 2025 | 4.90 | 4.92 | 4.76 | 4.78 | 4.70 | -2.45% | 843,700 |
| Jul 31, 2025 | 4.92 | 5.05 | 4.84 | 4.90 | 4.82 | 0.41% | 2,593,803 |
| Jul 30, 2025 | 4.86 | 4.88 | 4.22 | 4.88 | 4.80 | 0.41% | 4,666,000 |
| Jul 29, 2025 | 4.92 | 4.94 | 4.82 | 4.86 | 4.78 | -1.22% | 1,023,100 |
| Jul 25, 2025 | 4.90 | 4.96 | 4.90 | 4.92 | 4.84 | 0.41% | 1,486,501 |
| Jul 24, 2025 | 4.98 | 5.00 | 4.82 | 4.90 | 4.82 | -2.00% | 1,130,700 |
| Jul 23, 2025 | 4.92 | 5.00 | 4.90 | 5.00 | 4.92 | 1.63% | 1,761,000 |
| Jul 22, 2025 | 4.92 | 4.98 | 4.84 | 4.92 | 4.84 | - | 1,020,700 |
| Jul 21, 2025 | 4.86 | 4.92 | 4.80 | 4.92 | 4.84 | 1.65% | 1,411,103 |
| Jul 18, 2025 | 4.82 | 4.84 | 4.80 | 4.84 | 4.76 | 0.83% | 814,000 |
| Jul 17, 2025 | 4.78 | 4.80 | 4.74 | 4.80 | 4.72 | 0.42% | 849,300 |