Specialty Natural Products PCL (BKK:SNPS)
Thailand · Delayed Price · Currency is THB 4.800
-0.020 (-0.41%)
Apr 30, 2026, 4:36 PM ICT
BKK:SNPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 61,854 |
| Apr 29, 2026 | 4.82 | 4.86 | 4.80 | 4.82 | 4.82 | - | 106,400 |
| Apr 28, 2026 | 4.84 | 4.86 | 4.80 | 4.82 | 4.82 | -0.41% | 72,500 |
| Apr 27, 2026 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 30,300 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.81% | 3,300 |
| Apr 23, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | - | 8,200 |
| Apr 22, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.41% | 37,210 |
| Apr 21, 2026 | 4.88 | 4.92 | 4.84 | 4.90 | 4.90 | - | 165,400 |
| Apr 20, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 1.66% | 48,600 |
| Apr 17, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | - | 40,500 |
| Apr 16, 2026 | 4.82 | 4.86 | 4.82 | 4.82 | 4.82 | -0.41% | 4,900 |
| Apr 10, 2026 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | - | 69,802 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 50,800 |
| Apr 8, 2026 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | - | 52,608 |
| Apr 7, 2026 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | 0.41% | 93,500 |
| Apr 3, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | 44,500 |
| Apr 2, 2026 | 4.88 | 4.88 | 4.82 | 4.86 | 4.86 | - | 95,401 |
| Apr 1, 2026 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | - | 19,400 |
| Mar 31, 2026 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | - | 14,700 |
| Mar 30, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | - | 7,200 |
| Mar 27, 2026 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | 0.41% | 69,004 |
| Mar 26, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | 20,800 |
| Mar 25, 2026 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | 0.41% | 21,334 |
| Mar 24, 2026 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 104,827 |
| Mar 23, 2026 | 4.84 | 4.88 | 4.80 | 4.88 | 4.88 | 0.83% | 21,005 |
| Mar 20, 2026 | 4.72 | 4.88 | 4.72 | 4.84 | 4.84 | 1.68% | 5,800 |
| Mar 19, 2026 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -2.46% | 42,218 |
| Mar 18, 2026 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | -0.81% | 15,610 |
| Mar 17, 2026 | 4.90 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | 154,503 |
| Mar 16, 2026 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 49,608 |
| Mar 13, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | - | 20,100 |
| Mar 12, 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 2.51% | 126,515 |
| Mar 11, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | - | 5,950 |
| Mar 10, 2026 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | 0.42% | 129,200 |
| Mar 9, 2026 | 4.70 | 4.76 | 4.64 | 4.76 | 4.76 | - | 88,804 |
| Mar 6, 2026 | 4.74 | 4.76 | 4.70 | 4.76 | 4.76 | - | 633,633 |
| Mar 5, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | 3.03% | 7,201 |
| Mar 4, 2026 | 4.74 | 4.74 | 4.60 | 4.62 | 4.62 | -2.94% | 136,731 |
| Mar 2, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | - | 190,901 |
| Feb 27, 2026 | 4.70 | 4.78 | 4.68 | 4.76 | 4.76 | 0.42% | 155,604 |
| Feb 26, 2026 | 4.68 | 4.76 | 4.68 | 4.74 | 4.74 | 1.28% | 201,406 |
| Feb 25, 2026 | 4.68 | 4.68 | 4.58 | 4.68 | 4.68 | -0.43% | 91,622 |
| Feb 24, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 21,603 |
| Feb 23, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 66,523 |
| Feb 20, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -0.42% | 26,700 |
| Feb 19, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 145,400 |
| Feb 18, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 30,400 |
| Feb 17, 2026 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 61,718 |
| Feb 16, 2026 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 14,811 |
| Feb 13, 2026 | 4.68 | 4.68 | 4.64 | 4.68 | 4.68 | - | 46,404 |