Srinanaporn Marketing PCL (BKK:SNNP)
Thailand
· Delayed Price · Currency is THB 7.35
+0.05 (0.68%)
At close: Dec 4, 2025
Srinanaporn Marketing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.30 | 7.40 | 7.25 | 7.35 | 7.35 | 0.68% | 310,060 |
| Dec 3, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 259,622 |
| Dec 2, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | - | 292,692 |
| Dec 1, 2025 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | 2.11% | 875,523 |
| Nov 28, 2025 | 6.85 | 7.10 | 6.65 | 7.10 | 7.10 | 3.65% | 5,281,280 |
| Nov 27, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | - | 870,398 |
| Nov 26, 2025 | 7.15 | 7.15 | 6.80 | 6.85 | 6.85 | -4.86% | 1,960,721 |
| Nov 25, 2025 | 6.95 | 7.25 | 6.95 | 7.20 | 7.20 | 4.35% | 811,077 |
| Nov 24, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 532,743 |
| Nov 21, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 320,308 |
| Nov 20, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 906,080 |
| Nov 19, 2025 | 7.05 | 7.10 | 6.85 | 6.90 | 6.90 | -2.82% | 1,316,158 |
| Nov 18, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 471,362 |
| Nov 17, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 1,151,853 |
| Nov 14, 2025 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | -1.38% | 1,218,155 |
| Nov 13, 2025 | 7.15 | 7.35 | 7.05 | 7.25 | 7.25 | 1.40% | 2,274,713 |
| Nov 12, 2025 | 7.75 | 7.75 | 7.10 | 7.15 | 7.15 | -7.74% | 3,663,417 |
| Nov 11, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 155,735 |
| Nov 10, 2025 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 273,104 |
| Nov 7, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 124,477 |
| Nov 6, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 62,607 |
| Nov 5, 2025 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | - | 178,017 |
| Nov 4, 2025 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | 0.64% | 154,852 |
| Nov 3, 2025 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 198,619 |
| Oct 31, 2025 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | 1.29% | 157,819 |
| Oct 30, 2025 | 7.75 | 7.95 | 7.70 | 7.75 | 7.75 | - | 614,414 |
| Oct 29, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | -1.27% | 491,218 |
| Oct 28, 2025 | 8.20 | 8.20 | 7.85 | 7.85 | 7.85 | -4.27% | 1,341,454 |
| Oct 27, 2025 | 8.35 | 8.40 | 8.20 | 8.20 | 8.20 | -1.80% | 720,259 |
| Oct 24, 2025 | 8.55 | 8.60 | 8.35 | 8.35 | 8.35 | -2.34% | 579,474 |
| Oct 22, 2025 | 8.55 | 8.65 | 8.50 | 8.55 | 8.55 | 0.59% | 306,071 |
| Oct 21, 2025 | 8.60 | 8.70 | 8.50 | 8.50 | 8.50 | -1.16% | 523,962 |
| Oct 20, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -0.58% | 432,717 |
| Oct 17, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -1.14% | 222,505 |
| Oct 16, 2025 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | 0.57% | 152,848 |
| Oct 15, 2025 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | 0.58% | 175,662 |
| Oct 14, 2025 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -1.70% | 644,851 |
| Oct 10, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 244,918 |
| Oct 9, 2025 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | - | 209,463 |
| Oct 8, 2025 | 8.95 | 8.95 | 8.80 | 8.85 | 8.85 | - | 175,442 |
| Oct 7, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | 0.57% | 225,230 |
| Oct 6, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 384,586 |
| Oct 3, 2025 | 9.00 | 9.00 | 8.85 | 8.90 | 8.90 | -0.56% | 448,808 |
| Oct 2, 2025 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | 0.56% | 194,244 |
| Oct 1, 2025 | 9.05 | 9.25 | 8.90 | 8.90 | 8.90 | -1.11% | 1,830,198 |
| Sep 30, 2025 | 8.90 | 9.05 | 8.85 | 9.00 | 9.00 | 1.69% | 607,843 |
| Sep 29, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | 432,069 |
| Sep 26, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | - | 350,943 |
| Sep 25, 2025 | 9.00 | 9.00 | 8.85 | 8.90 | 8.90 | -1.11% | 1,313,159 |
| Sep 24, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.27% | 334,715 |
| Sep 23, 2025 | 9.10 | 9.15 | 8.80 | 8.80 | 8.80 | -3.30% | 1,303,483 |
| Sep 22, 2025 | 9.25 | 9.30 | 9.10 | 9.10 | 9.10 | -2.15% | 1,144,359 |
| Sep 19, 2025 | 9.55 | 9.60 | 9.30 | 9.30 | 9.30 | -2.62% | 1,744,601 |
| Sep 18, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -1.04% | 811,814 |
| Sep 17, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -0.52% | 1,195,816 |
| Sep 16, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.70 | -0.51% | 1,422,621 |
| Sep 15, 2025 | 9.85 | 9.85 | 9.70 | 9.75 | 9.75 | -1.52% | 1,388,252 |
| Sep 12, 2025 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 1.02% | 871,524 |
| Sep 11, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 972,496 |
| Sep 10, 2025 | 9.95 | 10.10 | 9.90 | 9.90 | 9.90 | -0.50% | 2,400,301 |
| Sep 9, 2025 | 10.30 | 10.30 | 9.85 | 9.95 | 9.95 | - | 3,167,344 |
| Sep 8, 2025 | 9.80 | 10.10 | 9.80 | 9.95 | 9.95 | 1.53% | 1,391,404 |
| Sep 5, 2025 | 9.60 | 9.80 | 9.55 | 9.80 | 9.80 | 1.55% | 740,960 |
| Sep 4, 2025 | 9.70 | 9.75 | 9.65 | 9.65 | 9.65 | -0.52% | 175,273 |
| Sep 3, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | -0.51% | 385,370 |
| Sep 2, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | - | 77,357 |
| Sep 1, 2025 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | -0.51% | 93,529 |
| Aug 29, 2025 | 9.85 | 9.85 | 9.75 | 9.80 | 9.80 | - | 24,813 |
| Aug 28, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 1.03% | 114,100 |
| Aug 27, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -1.02% | 301,855 |
| Aug 26, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.51% | 111,921 |
| Aug 25, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | 221,203 |
| Aug 22, 2025 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 565,590 |
| Aug 21, 2025 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | -2.91% | 305,193 |
| Aug 20, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.05 | - | 488,048 |
| Aug 19, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.05 | 0.98% | 190,316 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 9.95 | -1.92% | 143,275 |
| Aug 15, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.15 | - | 179,209 |
| Aug 14, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.15 | 0.97% | 392,330 |
| Aug 13, 2025 | 10.20 | 10.30 | 10.00 | 10.30 | 10.05 | 0.98% | 695,295 |
| Aug 8, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 9.95 | -1.92% | 512,590 |
| Aug 7, 2025 | 10.20 | 10.50 | 10.10 | 10.40 | 10.15 | 2.97% | 742,464 |
| Aug 6, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 9.85 | 2.02% | 709,127 |
| Aug 5, 2025 | 9.85 | 9.95 | 9.85 | 9.90 | 9.66 | 1.02% | 187,506 |
| Aug 4, 2025 | 9.85 | 10.00 | 9.80 | 9.80 | 9.56 | -0.51% | 209,000 |
| Aug 1, 2025 | 10.10 | 10.10 | 9.85 | 9.85 | 9.61 | -1.50% | 377,621 |
| Jul 31, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.76 | -0.99% | 113,032 |
| Jul 30, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.85 | - | 134,061 |
| Jul 29, 2025 | 10.10 | 10.10 | 9.95 | 10.10 | 9.85 | - | 200,063 |
| Jul 25, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.85 | - | 66,124 |
| Jul 24, 2025 | 10.10 | 10.20 | 9.90 | 10.10 | 9.85 | - | 204,865 |
| Jul 23, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | 9.85 | 2.02% | 106,432 |
| Jul 22, 2025 | 10.30 | 10.30 | 9.90 | 9.90 | 9.66 | -1.98% | 257,120 |
| Jul 21, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 9.85 | -0.98% | 141,262 |
| Jul 18, 2025 | 10.30 | 10.30 | 10.00 | 10.20 | 9.95 | -0.97% | 304,450 |
| Jul 17, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.05 | - | 247,207 |
| Jul 16, 2025 | 9.90 | 10.30 | 9.80 | 10.30 | 10.05 | 4.04% | 345,250 |
| Jul 15, 2025 | 9.75 | 9.90 | 9.70 | 9.90 | 9.66 | 2.06% | 271,667 |
| Jul 14, 2025 | 9.50 | 9.70 | 9.40 | 9.70 | 9.46 | 3.19% | 358,666 |
| Jul 11, 2025 | 9.30 | 9.40 | 9.25 | 9.40 | 9.17 | 1.08% | 108,253 |