Specialty Natural Products PCL (BKK:SNPS)
Thailand · Delayed Price · Currency is THB 4.380
+0.020 (0.46%)
Oct 29, 2026, 4:25 PM ICT
BKK:SNPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.40 | 4.40 | 4.30 | 4.38 | 4.38 | 0.46% | 13,300 |
| Oct 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | 213 |
| Oct 27, 2026 | 4.36 | 4.42 | 4.24 | 4.42 | 4.42 | 3.76% | 21,916 |
| Oct 26, 2026 | 4.40 | 4.40 | 4.22 | 4.26 | 4.26 | -3.18% | 30,657 |
| Oct 22, 2026 | 4.28 | 4.40 | 4.26 | 4.40 | 4.40 | 2.33% | 23,110 |
| Oct 21, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -1.38% | 2,702 |
| Oct 20, 2026 | 4.32 | 4.36 | 4.28 | 4.36 | 4.36 | 1.87% | 3,100 |
| Oct 19, 2026 | 4.30 | 4.40 | 4.28 | 4.28 | 4.28 | - | 13,711 |
| Oct 15, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | 4,600 |
| Oct 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 600 |
| Oct 9, 2026 | 4.50 | 4.50 | 4.30 | 4.32 | 4.32 | -1.82% | 17,700 |
| Oct 8, 2026 | 4.40 | 4.44 | 4.40 | 4.40 | 4.40 | 0.46% | 11,801 |
| Oct 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | 14,000 |
| Oct 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | 500 |
| Oct 5, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | - | 2,100 |
| Oct 2, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 1.39% | 3,000 |
| Oct 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | 510 |
| Sep 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | 45,501 |
| Sep 29, 2026 | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | - | 12,703 |
| Sep 28, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | - | 3,502 |
| Sep 25, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 2.37% | 3,405 |
| Sep 24, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.40% | 28,001 |
| Sep 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | 5,900 |
| Sep 22, 2026 | 4.32 | 4.40 | 4.26 | 4.26 | 4.26 | -0.47% | 29,600 |
| Sep 21, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.47% | 2,701 |
| Sep 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 2,700 |
| Sep 17, 2026 | 4.18 | 4.30 | 4.18 | 4.26 | 4.26 | 1.43% | 126,400 |
| Sep 16, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -1.41% | 3,916,500 |
| Sep 15, 2026 | 4.26 | 4.26 | 4.22 | 4.26 | 4.26 | -0.47% | 58,602 |
| Sep 14, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | -0.47% | 20,100 |
| Sep 11, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 16,300 |
| Sep 10, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 0.47% | 1,200 |
| Sep 9, 2026 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -0.93% | 13,014 |
| Sep 8, 2026 | 4.28 | 4.38 | 4.28 | 4.32 | 4.32 | 0.93% | 126,200 |
| Sep 7, 2026 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -2.28% | 17,500 |
| Sep 4, 2026 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 1.86% | 16,609 |
| Sep 3, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -1.83% | 58,600 |
| Sep 2, 2026 | 4.30 | 4.38 | 4.28 | 4.38 | 4.38 | 1.39% | 14,000 |
| Sep 1, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | - | 12,600 |
| Aug 31, 2026 | 4.36 | 4.42 | 4.32 | 4.32 | 4.32 | 0.47% | 55,510 |
| Aug 28, 2026 | 4.36 | 4.38 | 4.30 | 4.30 | 4.30 | -0.46% | 23,100 |
| Aug 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | 1,600 |
| Aug 26, 2026 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | 0.46% | 14,400 |
| Aug 25, 2026 | 4.32 | 4.36 | 4.28 | 4.36 | 4.36 | -0.46% | 10,800 |
| Aug 24, 2026 | 4.38 | 4.38 | 4.26 | 4.38 | 4.38 | - | 85,200 |
| Aug 21, 2026 | 4.34 | 4.38 | 4.30 | 4.38 | 4.38 | 2.34% | 3,702 |
| Aug 20, 2026 | 4.26 | 4.34 | 4.26 | 4.28 | 4.28 | -1.83% | 51,201 |
| Aug 19, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | - | 17,402 |
| Aug 18, 2026 | 4.38 | 4.46 | 4.36 | 4.36 | 4.36 | -0.91% | 78,110 |
| Aug 17, 2026 | 4.40 | 4.48 | 4.38 | 4.40 | 4.40 | 0.46% | 18,500 |