Specialty Natural Products PCL (BKK:SNPS)
Thailand
· Delayed Price · Currency is THB 4.760
0.00 (0.00%)
At close: Mar 6, 2026
BKK:SNPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.74 | 4.76 | 4.70 | 4.76 | 4.76 | - | 633,633 |
| Mar 5, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | 3.03% | 7,201 |
| Mar 4, 2026 | 4.74 | 4.74 | 4.60 | 4.62 | 4.62 | -2.94% | 136,731 |
| Mar 2, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | - | 190,901 |
| Feb 27, 2026 | 4.70 | 4.78 | 4.68 | 4.76 | 4.76 | 0.42% | 155,604 |
| Feb 26, 2026 | 4.68 | 4.76 | 4.68 | 4.74 | 4.74 | 1.28% | 201,406 |
| Feb 25, 2026 | 4.68 | 4.68 | 4.58 | 4.68 | 4.68 | -0.43% | 91,622 |
| Feb 24, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 21,603 |
| Feb 23, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 66,523 |
| Feb 20, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -0.42% | 26,700 |
| Feb 19, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 145,400 |
| Feb 18, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 30,400 |
| Feb 17, 2026 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 61,718 |
| Feb 16, 2026 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 14,811 |
| Feb 13, 2026 | 4.68 | 4.68 | 4.64 | 4.68 | 4.68 | - | 46,404 |
| Feb 12, 2026 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | 0.86% | 40,503 |
| Feb 11, 2026 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | - | 76,610 |
| Feb 10, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.64 | - | 35,608 |
| Feb 9, 2026 | 4.60 | 4.64 | 4.58 | 4.64 | 4.64 | 0.87% | 111,504 |
| Feb 6, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.86% | 37,406 |
| Feb 5, 2026 | 4.62 | 4.64 | 4.58 | 4.64 | 4.64 | 0.43% | 32,601 |
| Feb 4, 2026 | 4.60 | 4.62 | 4.58 | 4.62 | 4.62 | 0.87% | 71,100 |
| Feb 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | 6,100 |
| Feb 2, 2026 | 4.56 | 4.60 | 4.54 | 4.54 | 4.54 | -0.44% | 61,619 |
| Jan 30, 2026 | 4.54 | 4.56 | 4.50 | 4.56 | 4.56 | 0.44% | 42,205 |
| Jan 29, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 1.34% | 26,100 |
| Jan 28, 2026 | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | -0.88% | 60,500 |
| Jan 27, 2026 | 4.52 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 25,000 |
| Jan 26, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | - | 61,910 |
| Jan 23, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | 3.69% | 24,400 |
| Jan 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,700 |
| Jan 21, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - | 9,600 |
| Jan 20, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 0.93% | 4,100 |
| Jan 19, 2026 | 4.28 | 4.34 | 4.28 | 4.30 | 4.30 | 0.94% | 16,301 |
| Jan 16, 2026 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | - | 49,105 |
| Jan 15, 2026 | 4.36 | 4.38 | 4.18 | 4.26 | 4.26 | -2.74% | 186,600 |
| Jan 14, 2026 | 4.38 | 4.42 | 4.38 | 4.38 | 4.38 | - | 77,402 |
| Jan 13, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | - | 1,400 |
| Jan 12, 2026 | 4.44 | 4.48 | 4.38 | 4.38 | 4.38 | -1.79% | 48,402 |
| Jan 9, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | - | 42,500 |
| Jan 8, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | -0.45% | 13,203 |
| Jan 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 6,900 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 116,802 |
| Jan 5, 2026 | 4.46 | 4.50 | 4.44 | 4.50 | 4.50 | 1.35% | 33,600 |
| Dec 30, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -1.33% | 14,000 |
| Dec 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 100 |
| Dec 26, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 35,004 |
| Dec 25, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 2.74% | 1,600 |
| Dec 24, 2025 | 4.42 | 4.46 | 4.38 | 4.38 | 4.38 | - | 1,800 |
| Dec 23, 2025 | 4.44 | 4.48 | 4.38 | 4.38 | 4.38 | -2.23% | 28,700 |
| Dec 22, 2025 | 4.46 | 4.50 | 4.46 | 4.48 | 4.48 | - | 2,206 |
| Dec 19, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.90% | 1,505 |
| Dec 18, 2025 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | -3.48% | 21,958 |
| Dec 17, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.88% | 1,301 |
| Dec 16, 2025 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -0.44% | 2,600 |
| Dec 15, 2025 | 4.58 | 4.66 | 4.58 | 4.58 | 4.58 | -0.43% | 8,300 |
| Dec 12, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -0.86% | 8,608 |
| Dec 11, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | 4.64 | -0.85% | 2,409 |
| Dec 9, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | - | 1,100 |
| Dec 8, 2025 | 4.64 | 4.68 | 4.62 | 4.68 | 4.68 | - | 6,108 |
| Dec 4, 2025 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | - | 3,117 |
| Dec 3, 2025 | 4.66 | 4.68 | 4.62 | 4.68 | 4.68 | - | 108,246 |
| Dec 2, 2025 | 4.70 | 4.70 | 4.64 | 4.68 | 4.68 | -0.43% | 16,500 |
| Dec 1, 2025 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | - | 118,700 |
| Nov 28, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 4,700 |
| Nov 27, 2025 | 4.68 | 4.70 | 4.64 | 4.70 | 4.70 | - | 1,200 |
| Nov 26, 2025 | 4.74 | 4.74 | 4.68 | 4.70 | 4.70 | -0.84% | 128,299 |
| Nov 25, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -1.25% | 616,800 |
| Nov 24, 2025 | 4.78 | 4.80 | 4.76 | 4.80 | 4.80 | 0.42% | 833,500 |
| Nov 21, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.42% | 709,502 |
| Nov 20, 2025 | 4.60 | 4.76 | 4.60 | 4.76 | 4.76 | 4.39% | 2,395,215 |
| Nov 19, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 1.33% | 1,219,909 |
| Nov 18, 2025 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | - | 528,600 |
| Nov 17, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 1.81% | 661,700 |
| Nov 14, 2025 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | - | 600,800 |
| Nov 13, 2025 | 4.24 | 4.42 | 4.24 | 4.42 | 4.42 | 3.76% | 1,233,600 |
| Nov 12, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.95% | 190,509 |
| Nov 11, 2025 | 4.22 | 4.26 | 4.20 | 4.22 | 4.22 | - | 309,557 |
| Nov 10, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -0.94% | 103,503 |
| Nov 7, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 83,660 |
| Nov 6, 2025 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | - | 114,000 |
| Nov 5, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 29,500 |
| Nov 4, 2025 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 149,602 |
| Nov 3, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | -0.46% | 184,733 |
| Oct 31, 2025 | 4.28 | 4.32 | 4.26 | 4.32 | 4.32 | 0.47% | 235,602 |
| Oct 30, 2025 | 4.28 | 4.30 | 4.24 | 4.30 | 4.30 | 0.47% | 125,300 |
| Oct 29, 2025 | 4.28 | 4.28 | 4.24 | 4.28 | 4.28 | 0.47% | 55,601 |
| Oct 28, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 116,836 |
| Oct 27, 2025 | 4.26 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 40,603 |
| Oct 24, 2025 | 4.30 | 4.42 | 4.26 | 4.26 | 4.26 | -1.39% | 155,910 |
| Oct 22, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.92% | 55,800 |
| Oct 21, 2025 | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | -0.46% | 52,900 |
| Oct 20, 2025 | 4.42 | 4.44 | 4.38 | 4.38 | 4.38 | -0.90% | 70,727 |
| Oct 17, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | - | 99,614 |
| Oct 16, 2025 | 4.44 | 4.44 | 4.30 | 4.42 | 4.42 | - | 857,826 |
| Oct 15, 2025 | 4.46 | 4.48 | 4.22 | 4.42 | 4.42 | -0.90% | 785,800 |
| Oct 14, 2025 | 4.52 | 4.52 | 4.34 | 4.46 | 4.46 | -2.62% | 221,700 |
| Oct 10, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | - | 35,900 |
| Oct 9, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | 11,103 |
| Oct 8, 2025 | 4.58 | 4.58 | 4.52 | 4.58 | 4.58 | - | 29,006 |