S&P Syndicate PCL (BKK:SNP)
Thailand
· Delayed Price · Currency is THB 9.40
+0.15 (1.62%)
Mar 6, 2026, 4:18 PM ICT
S&P Syndicate PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.40 | 9.40 | 9.15 | 9.25 | 9.25 | -1.07% | 157,100 |
| Mar 4, 2026 | 9.50 | 9.50 | 9.20 | 9.35 | 9.35 | -1.58% | 141,136 |
| Mar 2, 2026 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | 0.53% | 54,104 |
| Feb 27, 2026 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | - | 29,854 |
| Feb 26, 2026 | 9.50 | 9.60 | 9.45 | 9.45 | 9.45 | -0.53% | 31,801 |
| Feb 25, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | - | 153,466 |
| Feb 24, 2026 | 9.50 | 9.55 | 9.30 | 9.50 | 9.50 | - | 8,213 |
| Feb 23, 2026 | 9.50 | 9.55 | 9.40 | 9.50 | 9.50 | 0.53% | 42,384 |
| Feb 20, 2026 | 9.50 | 9.55 | 9.40 | 9.45 | 9.45 | -0.53% | 44,410 |
| Feb 19, 2026 | 9.30 | 9.55 | 9.30 | 9.50 | 9.50 | 2.70% | 67,171 |
| Feb 18, 2026 | 9.30 | 9.50 | 9.25 | 9.25 | 9.25 | 0.54% | 168,812 |
| Feb 17, 2026 | 9.60 | 9.60 | 9.05 | 9.20 | 9.20 | -3.66% | 296,204 |
| Feb 16, 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | -0.52% | 52,123 |
| Feb 13, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | - | 35,403 |
| Feb 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | 65,254 |
| Feb 11, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | 59,643 |
| Feb 10, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | 0.52% | 31,710 |
| Feb 9, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | 29,134 |
| Feb 6, 2026 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | - | 6,216 |
| Feb 5, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | 28,551 |
| Feb 4, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | - | 12,708 |
| Feb 3, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | - | 51,917 |
| Feb 2, 2026 | 9.65 | 9.70 | 9.60 | 9.65 | 9.65 | - | 8,985 |
| Jan 30, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 0.52% | 905 |
| Jan 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | 5,606 |
| Jan 28, 2026 | 9.60 | 9.65 | 9.50 | 9.50 | 9.50 | -2.06% | 28,724 |
| Jan 27, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 1.04% | 4,025 |
| Jan 26, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | -1.03% | 6,100 |
| Jan 23, 2026 | 9.70 | 9.70 | 9.55 | 9.70 | 9.70 | - | 2,163,005 |
| Jan 22, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 0.52% | 4,800 |
| Jan 21, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -0.52% | 1,400 |
| Jan 20, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 1.04% | 18,705 |
| Jan 19, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | 6,843 |
| Jan 16, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 1.58% | 701 |
| Jan 15, 2026 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 2.70% | 4,301 |
| Jan 14, 2026 | 9.35 | 9.35 | 9.20 | 9.25 | 9.25 | 0.54% | 10,500 |
| Jan 13, 2026 | 9.10 | 9.40 | 9.05 | 9.20 | 9.20 | -2.65% | 46,410 |
| Jan 12, 2026 | 9.70 | 9.75 | 8.10 | 9.45 | 9.45 | -2.58% | 115,201 |
| Jan 9, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 37,083 |
| Jan 8, 2026 | 9.80 | 9.80 | 9.70 | 9.80 | 9.80 | 1.03% | 10,101 |
| Jan 7, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | -1.02% | 41,801 |
| Jan 6, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | 12,683 |
| Jan 5, 2026 | 9.75 | 9.85 | 9.70 | 9.75 | 9.75 | - | 21,505 |
| Dec 30, 2025 | 9.80 | 9.85 | 9.70 | 9.75 | 9.75 | -1.02% | 15,403 |
| Dec 29, 2025 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | - | 2,026 |
| Dec 26, 2025 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 0.51% | 26,100 |
| Dec 25, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | 5,900 |
| Dec 24, 2025 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | 0.51% | 3,505 |
| Dec 23, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | 12,000 |
| Dec 22, 2025 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | - | 6,540 |
| Dec 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 17,285 |
| Dec 18, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 0.51% | 49,736 |
| Dec 17, 2025 | 9.75 | 9.85 | 9.75 | 9.80 | 9.80 | - | 163,505 |
| Dec 16, 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | - | 24,327 |
| Dec 15, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | - | 23,101 |
| Dec 12, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | 5,602 |
| Dec 11, 2025 | 9.75 | 9.75 | 9.65 | 9.75 | 9.75 | -0.51% | 17,528 |
| Dec 9, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 700 |
| Dec 8, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | - | 1,400 |
| Dec 4, 2025 | 9.80 | 9.80 | 9.70 | 9.80 | 9.80 | - | 21,235 |
| Dec 3, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | - | 14,902 |
| Dec 2, 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | 2,701 |
| Dec 1, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | - | 26,210 |
| Nov 28, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 905 |
| Nov 27, 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | 1,700 |
| Nov 26, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 600 |
| Nov 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 205 |
| Nov 24, 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | - | 1,402 |
| Nov 21, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | - | 5,100 |
| Nov 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 11,421 |
| Nov 19, 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | 10,812 |
| Nov 18, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | - | 3,219 |
| Nov 17, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 52,600 |
| Nov 14, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | 2,800 |
| Nov 13, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 6,300 |
| Nov 12, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -0.51% | 11,000 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.75 | 9.85 | 9.85 | - | 6,218 |
| Nov 10, 2025 | 9.85 | 9.85 | 9.75 | 9.85 | 9.85 | 1.03% | 7,055 |
| Nov 7, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | - | 1,100 |
| Nov 6, 2025 | 9.80 | 9.85 | 9.75 | 9.75 | 9.75 | -1.02% | 13,905 |
| Nov 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | 2,103 |
| Nov 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1,001 |
| Nov 3, 2025 | 9.75 | 9.85 | 9.75 | 9.80 | 9.80 | -1.01% | 18,366 |
| Oct 31, 2025 | 9.85 | 9.90 | 9.75 | 9.90 | 9.90 | 0.51% | 2,282 |
| Oct 30, 2025 | 9.85 | 9.85 | 9.75 | 9.85 | 9.85 | - | 13,719 |
| Oct 29, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 1.03% | 10,210 |
| Oct 28, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -1.02% | 6,400 |
| Oct 27, 2025 | 9.90 | 9.90 | 9.80 | 9.85 | 9.85 | -0.51% | 21,800 |
| Oct 24, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | - | 2,201 |
| Oct 22, 2025 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 1.02% | 25,105 |
| Oct 21, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | 37,736 |
| Oct 20, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | - | 3,519 |
| Oct 17, 2025 | 9.75 | 9.75 | 9.65 | 9.75 | 9.75 | - | 32,013 |
| Oct 16, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | - | 15,112 |
| Oct 15, 2025 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | 0.52% | 20,700 |
| Oct 14, 2025 | 9.75 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 55,503 |
| Oct 10, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.51% | 4,405 |
| Oct 9, 2025 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | -0.51% | 16,202 |
| Oct 8, 2025 | 9.85 | 9.90 | 9.80 | 9.90 | 9.90 | 0.51% | 14,601 |
| Oct 7, 2025 | 9.90 | 9.90 | 9.70 | 9.85 | 9.85 | -0.51% | 27,217 |