Thailand - Delayed Quote THB

S&P Syndicate Public Company Limited (SNP.BK)

Compare
11.10
-0.10
(-0.89%)
At close: January 31 at 4:38:48 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202511.2011.2011.0011.1011.1040,100
Jan 30, 202511.2011.2011.1011.2011.2051,800
Jan 29, 202511.2011.2011.1011.2011.2010,000
Jan 28, 202511.2011.2011.1011.2011.2012,800
Jan 27, 202511.2011.3011.1011.3011.3023,500
Jan 24, 202511.2011.2011.1011.2011.2029,700
Jan 23, 202511.2011.2011.1011.2011.2026,400
Jan 22, 202510.9011.2010.9011.2011.2017,500
Jan 21, 202511.0011.1010.9011.0011.0093,900
Jan 20, 202510.9011.0010.8011.0011.0082,000
Jan 17, 202511.0011.0010.7011.0011.00117,900
Jan 16, 202511.1011.2010.9011.1011.1043,500
Jan 15, 202511.0011.1011.0011.1011.103,300
Jan 14, 202510.9011.2010.9011.0011.0052,900
Jan 13, 202510.9011.1010.9010.9010.9025,300
Jan 10, 202511.0011.1010.9011.0011.0027,300
Jan 9, 202511.1011.2010.8011.0011.0073,600
Jan 8, 202511.2011.3011.1011.1011.1017,900
Jan 7, 202511.0011.4011.0011.0011.00115,200
Jan 6, 202510.9011.0010.8011.0011.0032,700
Jan 3, 202511.0011.1010.9011.0011.0026,300
Jan 2, 202511.2011.2010.9010.9010.9046,400
Dec 30, 202411.1011.3011.1011.2011.2032,400
Dec 27, 202411.1011.3011.1011.3011.3048,300
Dec 26, 202411.2011.2011.1011.2011.2021,300
Dec 25, 202410.9011.2010.9011.2011.2034,600
Dec 24, 202410.8010.9010.7010.9010.9023,200
Dec 23, 202410.7010.8010.7010.8010.8023,200
Dec 20, 202410.7010.8010.6010.7010.7064,500
Dec 19, 202410.6010.7010.5010.7010.7068,200
Dec 18, 202410.6010.7010.6010.7010.7037,800
Dec 17, 202410.7010.7010.5010.6010.60228,500
Dec 16, 202410.7010.7010.6010.7010.7070,800
Dec 13, 202410.5010.7010.4010.7010.7094,300
Dec 12, 202410.6010.6010.4010.5010.50256,900
Dec 11, 202410.6010.6010.4010.6010.60212,500
Dec 9, 202410.6010.7010.4010.6010.60118,100
Dec 6, 202410.6010.6010.4010.6010.60128,800
Dec 4, 202410.5010.7010.4010.6010.60153,800
Dec 3, 202410.5010.6010.4010.4010.4074,800
Dec 2, 202410.9010.9010.5010.5010.50211,100
Nov 29, 202410.8010.9010.6010.9010.90103,300
Nov 28, 202410.8010.8010.6010.8010.80159,900
Nov 27, 202411.2011.2010.7010.8010.80299,200
Nov 26, 202411.2011.2011.0011.2011.2055,300
Nov 25, 202411.1011.4011.0011.2011.20153,300
Nov 22, 202411.3011.4011.2011.3011.30112,900
Nov 21, 202411.5012.5011.2011.4011.40221,100
Nov 20, 202411.5011.6011.2011.4011.40119,400
Nov 19, 202411.4011.5011.4011.5011.50175,200
Nov 18, 202411.5011.5011.4011.4011.4091,500
Nov 15, 202411.7011.8011.4011.5011.50169,900
Nov 14, 202411.9011.9011.7011.8011.80236,100
Nov 13, 202412.1012.2012.0012.2012.2055,900
Nov 12, 202412.2012.2012.0012.1012.1075,400
Nov 11, 202412.1012.2012.1012.2012.202,500
Nov 8, 202412.3012.7012.1012.2012.20168,000
Nov 7, 202412.4012.4012.1012.3012.3065,900
Nov 6, 202412.4012.4012.1012.1012.10122,300
Nov 5, 202412.3012.4012.2012.3012.3052,700
Nov 4, 202412.4012.6012.1012.3012.30238,600
Nov 1, 202412.5012.5012.4012.5012.5015,800
Oct 31, 202412.6012.6012.3012.3012.3056,000
Oct 30, 202412.5012.5012.3012.4012.406,600
Oct 29, 202412.5012.7012.3012.4012.4066,800
Oct 28, 202412.5012.6012.5012.5012.5068,400
Oct 25, 202412.4012.4012.4012.4012.40-
Oct 24, 202412.6012.7012.4012.4012.4057,800
Oct 22, 202412.8012.8012.8012.8012.80-
Oct 21, 202413.0013.0012.7012.8012.8019,100
Oct 18, 202412.6012.9012.6012.9012.9067,000
Oct 17, 202412.7012.7012.5012.5012.503,804,200
Oct 16, 202412.8012.8012.8012.8012.80-
Oct 15, 202412.9012.9012.7012.8012.80130,100
Oct 11, 202413.0013.0012.8012.9012.90715,500
Oct 10, 202412.9013.0012.9013.0013.001,472,500
Oct 9, 202412.9013.0012.8012.9012.90125,400
Oct 8, 202412.9013.0012.7012.9012.9057,100
Oct 7, 202413.0013.0012.9013.0013.0011,000
Oct 4, 202413.1013.1013.1013.1013.10-
Oct 3, 202413.0013.1012.9013.1013.1012,900
Oct 2, 202413.1013.2012.8013.1013.1069,600
Oct 1, 202413.2013.2013.1013.2013.209,300
Sep 30, 202413.3013.6013.1013.2013.2055,000
Sep 27, 202413.2013.2013.2013.2013.20-
Sep 26, 202413.3013.3013.1013.2013.2054,000
Sep 25, 202413.3013.3013.2013.2013.20132,200
Sep 24, 202413.4013.4013.3013.3013.3058,600
Sep 23, 202413.3013.6013.2013.3013.3043,200
Sep 20, 202412.8012.8012.8012.8012.80-
Sep 19, 202412.8012.8012.8012.8012.80-
Sep 18, 202412.8012.8012.8012.8012.80-
Sep 17, 202412.8012.8012.8012.8012.80-
Sep 16, 202412.8012.8012.8012.8012.80-
Sep 13, 202412.8013.0012.5012.8012.8046,500
Sep 12, 202412.9012.9012.8012.9012.9041,200
Sep 11, 202413.1013.1012.5012.8012.80154,000
Sep 10, 202413.1013.2012.9013.0013.0061,500
Sep 9, 202413.2013.2013.2013.2013.20-
Sep 6, 202413.2013.2013.0013.2013.2018,700
Sep 5, 202413.0013.4012.8013.1013.10566,600
Sep 4, 202413.2013.2013.2013.2013.20-
Sep 3, 202413.2013.2013.2013.2013.20-
Sep 2, 202413.2013.2013.2013.2013.20-
Aug 30, 202413.1013.3012.9013.2013.208,500
Aug 29, 202413.2013.5013.2013.2013.2016,800
Aug 28, 202413.0013.2013.0013.2013.206,400
Aug 27, 2024 0.10 Dividend
Aug 27, 202413.0013.0012.8013.0013.0022,900
Aug 26, 202413.2013.2012.8013.1013.0052,500
Aug 23, 202413.3013.5013.1013.1013.0036,300
Aug 22, 202413.4013.4013.4013.4013.30-
Aug 21, 202413.5013.5013.2013.4013.3031,100
Aug 20, 202413.5013.5013.4013.5013.4012,000
Aug 19, 202413.3013.3013.3013.3013.20-
Aug 16, 202413.5013.5013.3013.3013.2056,800
Aug 15, 202413.9013.9013.9013.9013.79-
Aug 14, 202413.6013.9013.6013.9013.7918,600
Aug 13, 202413.9013.9013.8013.8013.6913,100
Aug 9, 202413.9014.0013.9013.9013.7919,700
Aug 8, 202413.9013.9013.9013.9013.79-
Aug 7, 202413.9014.0013.8013.9013.7913,100
Aug 6, 202414.0014.0013.9013.9013.7912,000
Aug 5, 202414.1014.1014.0014.0013.891,900
Aug 2, 202414.2014.2014.2014.2014.09-
Aug 1, 202414.2014.2014.2014.2014.093,400
Jul 31, 202414.1014.2013.8014.2014.0910,000
Jul 30, 202414.2014.2014.2014.2014.09-
Jul 26, 202414.1014.2014.1014.2014.091,500
Jul 25, 202414.0014.1014.0014.1013.994,700
Jul 24, 202414.0014.0014.0014.0013.899,300
Jul 23, 202414.1014.1013.9014.0013.8913,200
Jul 19, 202414.3014.3014.1014.1013.995,700
Jul 18, 202414.0014.2014.0014.1013.9927,900
Jul 17, 202414.3014.3014.3014.3014.19-
Jul 16, 202414.4014.4014.2014.3014.1915,200
Jul 15, 202414.4014.4014.4014.4014.29-
Jul 12, 202414.4014.4014.4014.4014.29-
Jul 11, 202414.4014.4014.4014.4014.29-
Jul 10, 202414.4014.6014.4014.4014.29800
Jul 9, 202414.6014.6014.6014.6014.49-
Jul 8, 202414.6014.6014.6014.6014.49400
Jul 5, 202414.8014.8014.5014.5014.399,200
Jul 4, 202414.7014.7014.6014.6014.491,400
Jul 3, 202414.6014.7014.6014.7014.595,700
Jul 2, 202414.8014.8014.6014.6014.494,800
Jul 1, 202414.7014.7014.7014.7014.59-
Jun 28, 202414.7014.7014.7014.7014.599,300
Jun 27, 202414.7015.0014.7015.0014.8923,000
Jun 26, 202414.4014.4014.4014.4014.29-
Jun 25, 202414.4014.4014.4014.4014.29-
Jun 24, 202414.4014.4014.4014.4014.29-
Jun 21, 202414.3014.5014.3014.4014.2926,300
Jun 20, 202414.5014.6014.3014.5014.398,900
Jun 19, 202414.7014.7014.7014.7014.59-
Jun 18, 202414.7014.7014.7014.7014.59-
Jun 17, 202414.7014.7014.7014.7014.59-
Jun 14, 202414.7014.7014.5014.7014.598,700
Jun 13, 202414.8014.8014.7014.7014.59300
Jun 12, 202414.4014.8014.4014.8014.691,000
Jun 11, 202414.6014.7014.6014.7014.592,000
Jun 10, 202414.5014.6014.3014.6014.4930,500
Jun 7, 202414.8014.8014.8014.8014.69-
Jun 6, 202414.9014.9014.6014.8014.698,200
Jun 5, 202414.9014.9014.8014.9014.7933,100
Jun 4, 202415.0015.0014.8014.9014.7937,100
May 31, 202415.0015.0015.0015.0014.89-
May 30, 202415.0015.0015.0015.0014.89-
May 29, 202415.1015.1014.9015.0014.8915,400
May 28, 202415.3015.3015.0015.2015.0829,700
May 27, 202414.8014.8014.8014.8014.69-
May 24, 202414.8014.8014.8014.8014.69-
May 23, 202414.5014.8014.4014.8014.6939,500
May 21, 202414.5014.5014.4014.5014.3944,900
May 20, 202414.4014.4014.4014.4014.29-
May 17, 202414.2014.4014.2014.4014.297,700
May 16, 202414.3014.3014.3014.3014.19-
May 15, 202414.4014.5014.3014.3014.1910,200
May 14, 202414.4014.5014.3014.5014.3920,900
May 13, 202414.4014.4014.3014.4014.2916,000
May 10, 202414.3014.4014.3014.4014.296,200
May 9, 202414.3014.4014.2014.4014.2915,100
May 8, 202414.3014.4014.3014.3014.194,800
May 7, 202414.3014.3014.3014.3014.19-
May 3, 202414.5014.5014.3014.3014.1924,700
May 2, 202414.3014.3014.3014.3014.19-
Apr 30, 202414.3014.3014.3014.3014.19-
Apr 29, 202414.3014.3014.2014.3014.197,600
Apr 26, 202414.2014.3014.2014.3014.199,900
Apr 25, 202414.1014.3014.1014.3014.1925,100
Apr 24, 202414.3014.3014.3014.3014.19-
Apr 23, 202414.2014.3014.0014.3014.1912,900
Apr 22, 202414.2014.2014.1014.1013.9917,900
Apr 19, 202414.3014.3014.3014.3014.19-
Apr 18, 202414.3014.3014.3014.3014.19-
Apr 17, 202414.5014.5014.2014.3014.1957,600
Apr 11, 202414.4014.5014.4014.5014.3914,600
Apr 10, 202414.5014.5014.5014.5014.3921,600
Apr 9, 202414.5014.5014.5014.5014.39-
Apr 5, 202414.4014.6014.4014.5014.3910,500
Apr 4, 202414.7014.7014.7014.7014.59-
Apr 3, 202414.6014.7014.5014.7014.5928,800
Apr 2, 202414.5014.6014.5014.6014.4913,400
Apr 1, 202414.7014.7014.5014.6014.4924,400
Mar 29, 202414.6014.7014.6014.7014.5913,200
Mar 28, 202414.8014.8014.8014.8014.69-
Mar 27, 202414.8014.9014.7014.8014.699,500
Mar 26, 202414.8014.8014.8014.8014.69-
Mar 25, 202415.0015.0014.7014.8014.6937,300
Mar 22, 202415.0015.0015.0015.0014.89-
Mar 21, 202414.9015.0014.8015.0014.8914,600
Mar 20, 202415.0015.0015.0015.0014.89-
Mar 19, 202415.0015.1014.9015.0014.8919,400
Mar 18, 202415.0015.1015.0015.1014.9884,400
Mar 15, 202415.1015.1015.1015.1014.98-
Mar 14, 202415.1015.1015.0015.1014.9818,300
Mar 13, 202415.1015.1015.1015.1014.9825,800
Mar 12, 202415.2015.2015.2015.2015.08-
Mar 11, 2024 0.75 Dividend
Mar 11, 202415.0015.2015.0015.2015.0872,200
Mar 8, 202415.8015.9015.8015.9015.03168,600
Mar 7, 202415.8015.8015.7015.8014.94135,500
Mar 6, 202415.8015.9015.7015.8014.94149,800
Mar 5, 202415.9015.9015.8015.8014.9435,300
Mar 4, 202416.0016.0015.8015.8014.9482,100
Mar 1, 202416.0016.0015.9016.0015.1334,500
Feb 29, 202416.0016.0015.8016.0015.1326,200
Feb 28, 202416.1016.2015.8016.1015.2265,600
Feb 27, 202416.2016.2015.9016.1015.2230,500
Feb 23, 202416.1016.1016.0016.1015.2242,600
Feb 22, 202415.8016.0015.8016.0015.1365,000
Feb 21, 202415.7015.9015.7015.9015.0382,800
Feb 20, 202415.7015.7015.6015.7014.8545,100
Feb 19, 202415.8015.8015.7015.8014.9418,100
Feb 16, 202415.7015.9015.7015.8014.945,700
Feb 15, 202415.8015.9015.7015.8014.9434,800
Feb 14, 202415.7015.8015.7015.7014.8526,500
Feb 13, 202415.8015.9015.7015.8014.9459,900
Feb 12, 202415.7015.9015.7015.8014.9418,000
Feb 9, 202415.6015.7015.6015.7014.8516,100
Feb 8, 202415.7015.7015.6015.7014.8517,300
Feb 7, 202415.6015.7015.6015.7014.8527,200
Feb 6, 202415.7015.8015.6015.7014.8540,000
Feb 5, 202415.7015.7015.6015.7014.8517,800
Feb 2, 202415.7015.8015.7015.7014.8536,700
Feb 1, 202415.7015.9015.7015.8014.947,900
Jan 31, 202415.7015.9015.7015.9015.0311,700