S&P Syndicate Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	15.800	15.900	15.700	15.900	13.298	35,800
2024-01-29	15.900	15.900	15.900	15.900	13.298	4,516
2024-01-26	15.900	15.900	15.800	15.900	13.298	5,700
2024-01-25	15.900	15.900	15.800	15.900	13.298	19,012
2024-01-24	15.800	15.900	15.800	15.900	13.298	16,500
2024-01-23	15.900	16.000	15.700	16.000	13.382	71,000
2024-01-22	15.900	16.000	15.900	16.000	13.382	8,693
2024-01-19	16.100	16.200	15.700	15.700	13.131	72,600
2024-01-18	16.000	16.200	16.000	16.200	13.549	6,700
2024-01-17	16.000	16.200	16.000	16.200	13.549	19,807
2024-01-16	16.200	16.200	15.900	16.100	13.466	43,701
2024-01-15	16.300	16.300	16.000	16.200	13.549	35,425
2024-01-12	16.400	16.400	16.200	16.200	13.549	39,000
2024-01-11	16.300	16.500	16.200	16.400	13.717	22,513
2024-01-10	16.400	16.500	16.400	16.500	13.800	1,229
2024-01-09	16.400	16.500	16.300	16.500	13.800	12,432
2024-01-08	16.400	16.500	16.400	16.500	13.800	25,412
2024-01-05	16.500	16.600	16.400	16.500	13.800	19,500
2024-01-04	16.500	16.500	16.400	16.500	13.800	565,700
2024-01-03	16.600	16.600	16.300	16.500	13.800	32,600
2024-01-02	16.400	16.700	16.300	16.600	13.884	49,730
2023-12-28	16.300	16.600	16.300	16.600	13.884	22,805
2023-12-27	16.200	16.500	16.200	16.500	13.800	47,442
2023-12-26	16.500	16.500	16.300	16.500	13.800	37,195
2023-12-25	16.600	16.600	16.300	16.500	13.800	15,717
2023-12-22	16.600	16.600	16.500	16.600	13.884	2,411
2023-12-21	16.800	16.800	16.800	16.800	14.051	4,500
2023-12-20	16.400	16.800	16.300	16.800	14.051	30,535
2023-12-19	16.300	16.600	16.300	16.600	13.884	18,918
2023-12-18	16.500	16.600	16.300	16.400	13.717	27,201
2023-12-15	16.100	16.500	16.000	16.500	13.800	22,821
2023-12-14	16.500	16.500	16.200	16.200	13.549	13,932
2023-12-13	16.400	16.400	16.200	16.300	13.633	26,500
2023-12-12	16.300	16.600	16.200	16.600	13.884	32,810
2023-12-08	16.800	16.800	16.400	16.600	13.884	5,715
2023-12-07	16.400	16.500	16.300	16.500	13.800	33,501
2023-12-06	16.500	16.600	16.400	16.500	13.800	16,519
2023-12-04	16.600	16.700	16.500	16.600	13.884	3,773
2023-12-01	16.800	16.900	16.700	16.700	13.967	806
2023-11-30	16.800	16.900	16.500	16.900	14.135	3,404
2023-11-29	17.000	17.000	16.900	16.900	14.135	911
2023-11-28	16.800	16.900	16.800	16.800	14.051	3,310
2023-11-27	16.700	16.800	16.600	16.800	14.051	24,517
2023-11-24	16.900	16.900	16.800	16.800	14.051	1,900
2023-11-23	16.800	16.800	16.800	16.800	14.051	2,900
2023-11-22	16.800	16.800	16.700	16.800	14.051	2,000
2023-11-21	16.800	16.900	16.800	16.900	14.135	8,101
2023-11-20	16.800	16.900	16.800	16.900	14.135	1,310
2023-11-17	16.900	16.900	16.800	16.900	14.135	300
2023-11-16	16.800	16.800	16.700	16.700	13.967	4,102
2023-11-15	16.800	16.900	16.800	16.800	14.051	61,600
2023-11-14	16.900	16.900	16.700	16.900	14.135	21,710
2023-11-13	16.700	16.900	16.100	16.900	14.135	42,300
2023-11-10	17.000	17.100	17.000	17.100	14.302	31,000
2023-11-09	17.100	17.200	17.000	17.200	14.386	11,700
2023-11-08	17.000	17.100	16.900	17.100	14.302	5,601
2023-11-07	17.200	17.200	16.900	17.100	14.302	1,400
2023-11-06	17.000	17.100	16.900	16.900	14.135	1,300
2023-11-03	17.000	17.100	16.900	17.000	14.218	5,905
2023-11-02	16.700	17.100	16.700	17.100	14.302	17,400

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0500 THB
2026-03-16	0.4500 THB
2025-08-28	0.0500 THB
2025-03-13	0.7000 THB
2024-08-27	0.1000 THB
2024-03-11	0.7500 THB
2023-08-25	0.2500 THB
2023-03-13	0.7000 THB
2022-08-25	0.1000 THB
2022-03-10	0.5800 THB
2021-08-30	0.0500 THB
2021-03-10	0.2500 THB
2020-11-30	0.0500 THB
2020-03-10	0.5098 THB
2019-08-26	0.0400 THB
2019-03-27	0.6800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.