S&P Syndicate PCL (BKK:SNP)
Thailand
· Delayed Price · Currency is THB 9.80
0.00 (0.00%)
At close: Dec 4, 2025
S&P Syndicate PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 3,892 |
| Oct 3, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 13,801 |
| Oct 2, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 3,101 |
| Oct 1, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 5,503 |
| Sep 30, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 3,343 |
| Sep 29, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | - | 8,074 |
| Sep 26, 2025 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | - | 36,613 |
| Sep 25, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | -0.50% | 23,800 |
| Sep 24, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | 36,900 |
| Sep 23, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | 21,901 |
| Sep 22, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 8,700 |
| Sep 19, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 61,810 |
| Sep 18, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | 11,310 |
| Sep 17, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 19,309 |
| Sep 16, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 164,011 |
| Sep 15, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 22,605 |
| Sep 12, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 17,543 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 31,121 |
| Sep 10, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 16,888 |
| Sep 9, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | - | 7,802 |
| Sep 8, 2025 | 9.85 | 10.00 | 9.85 | 9.95 | 9.95 | 0.51% | 32,717 |
| Sep 5, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | - | 26,768 |
| Sep 4, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | -0.50% | 23,930 |
| Sep 3, 2025 | 9.90 | 9.95 | 9.80 | 9.95 | 9.95 | 0.51% | 38,922 |
| Sep 2, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.90 | -0.50% | 30,477 |
| Sep 1, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | - | 5,790 |
| Aug 29, 2025 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | - | 15,401 |
| Aug 28, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 54,901 |
| Aug 27, 2025 | 10.00 | 10.20 | 9.95 | 9.95 | 9.90 | -0.50% | 68,805 |
| Aug 26, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 9.95 | 0.50% | 26,913 |
| Aug 25, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.90 | 0.51% | 18,416 |
| Aug 22, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.85 | 0.51% | 33,805 |
| Aug 21, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.80 | 0.51% | 25,801 |
| Aug 20, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.75 | -0.51% | 29,300 |
| Aug 19, 2025 | 9.65 | 9.85 | 9.65 | 9.85 | 9.80 | 0.51% | 3,300 |
| Aug 18, 2025 | 9.85 | 9.85 | 9.60 | 9.80 | 9.75 | - | 36,101 |
| Aug 15, 2025 | 9.90 | 9.90 | 9.70 | 9.80 | 9.75 | -1.01% | 80,572 |
| Aug 14, 2025 | 9.95 | 10.00 | 9.85 | 9.90 | 9.85 | -1.98% | 92,950 |
| Aug 13, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.05 | 1.00% | 133,050 |
| Aug 8, 2025 | 10.10 | 10.10 | 9.90 | 10.00 | 9.95 | - | 23,015 |
| Aug 7, 2025 | 9.95 | 10.10 | 9.95 | 10.00 | 9.95 | 0.50% | 37,636 |
| Aug 6, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.90 | - | 15,027 |
| Aug 5, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.90 | -0.50% | 18,186 |
| Aug 4, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 9.95 | - | 40,820 |
| Aug 1, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.95 | 0.50% | 31,335 |
| Jul 31, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.90 | - | 32,326 |
| Jul 30, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.90 | -0.50% | 19,935 |
| Jul 29, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 9.95 | - | 70,001 |
| Jul 25, 2025 | 9.95 | 10.00 | 9.85 | 10.00 | 9.95 | 0.50% | 37,401 |
| Jul 24, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.90 | -0.50% | 19,426 |
| Jul 23, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 9.95 | 1.52% | 17,535 |
| Jul 22, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.80 | -1.01% | 46,110 |
| Jul 21, 2025 | 9.95 | 9.95 | 9.85 | 9.95 | 9.90 | - | 3,500 |
| Jul 18, 2025 | 9.90 | 9.95 | 9.85 | 9.95 | 9.90 | 1.02% | 56,102 |
| Jul 17, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.80 | -1.01% | 49,539 |
| Jul 16, 2025 | 9.95 | 9.95 | 9.85 | 9.95 | 9.90 | - | 3,509 |
| Jul 15, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.90 | - | 45,820 |
| Jul 14, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.90 | - | 11,900 |
| Jul 11, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.90 | - | 1,500 |