Thailand - Delayed Quote THB

SNC Former Public Company Limited (SNC.BK)

6.70 0.00 (0.00%)
At close: April 26 at 4:36 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.65 6.70 6.65 6.70 6.70 235,200
Apr 25, 2024 6.60 6.70 6.60 6.70 6.70 80,200
Apr 24, 2024 6.75 6.75 6.75 6.75 6.75 -
Apr 23, 2024 6.75 6.80 6.65 6.75 6.75 184,900
Apr 22, 2024 6.80 6.80 6.70 6.75 6.75 106,300
Apr 19, 2024 7.05 7.05 7.05 7.05 7.05 -
Apr 18, 2024 7.05 7.05 7.05 7.05 7.05 -
Apr 17, 2024 7.05 7.05 7.05 7.05 7.05 -
Apr 11, 2024 7.10 7.15 7.05 7.05 7.05 124,000
Apr 10, 2024 7.15 7.15 7.05 7.10 7.10 301,900
Apr 9, 2024 7.10 7.10 7.10 7.10 7.10 -
Apr 5, 2024 7.10 7.15 7.10 7.10 7.10 224,700
Apr 4, 2024 7.10 7.10 7.10 7.10 7.10 -
Apr 3, 2024 7.15 7.15 7.10 7.10 7.10 75,300
Apr 2, 2024 7.20 7.20 7.15 7.15 7.15 118,800
Apr 1, 2024 7.15 7.20 7.15 7.20 7.20 54,900
Mar 29, 2024 7.15 7.20 7.10 7.15 7.15 45,900
Mar 28, 2024 7.25 7.25 7.15 7.15 7.15 62,900
Mar 27, 2024 7.20 7.25 7.15 7.25 7.25 108,700
Mar 26, 2024 7.15 7.15 7.15 7.15 7.15 -
Mar 25, 2024 7.20 7.25 7.15 7.15 7.15 73,900
Mar 22, 2024 7.20 7.20 7.20 7.20 7.20 -
Mar 21, 2024 7.25 7.30 7.15 7.20 7.20 163,800
Mar 20, 2024 7.30 7.30 7.30 7.30 7.30 -
Mar 19, 2024 7.30 7.30 7.25 7.30 7.30 39,200
Mar 18, 2024 7.40 7.40 7.25 7.30 7.30 54,700
Mar 15, 2024 7.40 7.40 7.40 7.40 7.40 -
Mar 14, 2024 7.20 7.45 7.20 7.40 7.40 155,800
Mar 13, 2024 7.10 7.20 7.10 7.20 7.20 34,500
Mar 12, 2024 7.10 7.10 7.10 7.10 7.10 -
Mar 11, 2024 7.20 7.25 7.10 7.10 7.10 182,000
Mar 8, 2024 7.15 7.25 7.15 7.25 7.25 55,900
Mar 7, 2024 7.20 7.30 7.15 7.20 7.20 435,000
Mar 6, 2024 7.20 7.30 7.15 7.20 7.20 358,800
Mar 5, 2024 7.20 7.25 7.15 7.25 7.25 107,400
Mar 4, 2024 7.25 7.30 7.20 7.25 7.25 163,100
Mar 1, 2024 7.25 7.30 7.20 7.25 7.25 135,500
Feb 29, 2024 7.25 7.30 7.25 7.25 7.25 127,800
Feb 28, 2024 7.25 7.30 7.15 7.25 7.25 183,600
Feb 27, 2024 7.45 7.45 7.20 7.25 7.25 371,800
Feb 23, 2024 7.65 7.65 7.50 7.50 7.50 325,300
Feb 22, 2024 7.50 7.60 7.45 7.55 7.55 347,200
Feb 21, 2024 7.75 7.75 7.55 7.60 7.60 550,500
Feb 20, 2024 7.95 8.00 7.70 7.75 7.75 649,000
Feb 19, 2024 8.25 8.30 8.00 8.05 8.05 1,063,200
Feb 16, 2024 8.45 8.55 8.45 8.50 8.50 21,100
Feb 15, 2024 8.60 8.60 8.40 8.45 8.45 210,200
Feb 14, 2024 8.55 8.60 8.45 8.60 8.60 111,100
Feb 13, 2024 8.55 8.60 8.50 8.60 8.60 48,300
Feb 12, 2024 8.70 8.70 8.40 8.50 8.50 143,000
Feb 9, 2024 8.70 8.70 8.65 8.70 8.70 28,400
Feb 8, 2024 8.80 8.85 8.60 8.70 8.70 45,700
Feb 7, 2024 8.70 8.80 8.70 8.75 8.75 241,400
Feb 6, 2024 8.55 8.75 8.55 8.75 8.75 57,600
Feb 5, 2024 8.45 8.60 8.40 8.60 8.60 154,800
Feb 2, 2024 8.60 8.60 8.45 8.45 8.45 262,100
Feb 1, 2024 8.60 8.65 8.55 8.55 8.55 113,200
Jan 31, 2024 8.75 8.75 8.55 8.65 8.65 84,700
Jan 30, 2024 8.85 8.85 8.65 8.70 8.70 42,900
Jan 29, 2024 8.65 8.85 8.65 8.85 8.85 41,400
Jan 26, 2024 8.70 8.70 8.55 8.70 8.70 16,700
Jan 25, 2024 8.65 8.70 8.60 8.70 8.70 68,400
Jan 24, 2024 8.45 8.65 8.45 8.65 8.65 77,100
Jan 23, 2024 8.30 8.65 8.30 8.55 8.55 320,500
Jan 22, 2024 8.90 8.90 8.65 8.75 8.75 108,600
Jan 19, 2024 8.85 8.90 8.80 8.85 8.85 39,100
Jan 18, 2024 8.85 8.95 8.85 8.85 8.85 34,200
Jan 17, 2024 9.00 9.00 8.85 8.90 8.90 82,500
Jan 16, 2024 8.95 9.00 8.95 8.95 8.95 24,300
Jan 15, 2024 8.95 8.95 8.90 8.90 8.90 50,200
Jan 12, 2024 8.95 9.00 8.90 8.90 8.90 52,600
Jan 11, 2024 9.00 9.10 8.95 8.95 8.95 39,300
Jan 10, 2024 9.00 9.00 8.90 8.95 8.95 52,800
Jan 9, 2024 8.95 9.00 8.90 8.90 8.90 113,700
Jan 8, 2024 9.00 9.00 8.90 8.90 8.90 575,500
Jan 5, 2024 9.10 9.10 8.90 8.95 8.95 412,000
Jan 4, 2024 9.00 9.10 9.00 9.10 9.10 131,500
Jan 3, 2024 8.90 9.00 8.90 9.00 9.00 146,300
Dec 28, 2023 8.70 8.75 8.65 8.75 8.75 168,900
Dec 27, 2023 8.55 8.75 8.55 8.65 8.65 76,400
Dec 26, 2023 8.65 8.65 8.60 8.60 8.60 36,200
Dec 25, 2023 8.50 8.65 8.50 8.60 8.60 67,600
Dec 22, 2023 8.50 8.55 8.45 8.50 8.50 42,900
Dec 21, 2023 8.35 8.55 8.35 8.45 8.45 25,200
Dec 20, 2023 8.40 8.50 8.35 8.40 8.40 75,400
Dec 19, 2023 8.35 8.45 8.35 8.40 8.40 68,300
Dec 18, 2023 8.60 8.60 8.35 8.45 8.45 138,300
Dec 15, 2023 8.40 8.55 8.40 8.45 8.45 74,000
Dec 14, 2023 8.30 8.35 8.30 8.35 8.35 104,700
Dec 13, 2023 8.35 8.40 8.30 8.30 8.30 160,400
Dec 12, 2023 8.70 8.75 8.40 8.40 8.40 494,300
Dec 8, 2023 8.80 8.85 8.75 8.85 8.85 214,000
Dec 7, 2023 8.90 8.90 8.75 8.80 8.80 93,300
Dec 6, 2023 8.60 8.95 8.60 8.95 8.95 308,800
Dec 4, 2023 8.60 8.65 8.55 8.65 8.65 119,800
Dec 1, 2023 8.65 8.75 8.65 8.75 8.75 121,500
Nov 30, 2023 8.80 8.85 8.70 8.70 8.70 194,400
Nov 29, 2023 8.80 8.85 8.80 8.80 8.80 97,800
Nov 28, 2023 8.90 8.90 8.80 8.85 8.85 99,500
Nov 27, 2023 8.90 8.90 8.85 8.85 8.85 58,300
Nov 24, 2023 9.00 9.00 8.90 8.90 8.90 75,000
Nov 23, 2023 8.95 8.95 8.90 8.95 8.95 107,700
Nov 22, 2023 9.00 9.00 8.90 8.95 8.95 124,700
Nov 21, 2023 8.95 9.05 8.85 9.00 9.00 162,900
Nov 20, 2023 8.90 8.95 8.85 8.95 8.95 112,700
Nov 17, 2023 8.85 8.95 8.85 8.90 8.90 85,400
Nov 16, 2023 9.00 9.05 8.85 8.85 8.85 228,600
Nov 15, 2023 8.85 9.00 8.80 8.95 8.95 358,600
Nov 14, 2023 9.30 9.30 8.80 9.00 9.00 1,010,700
Nov 13, 2023 9.70 9.70 9.35 9.35 9.35 753,800
Nov 10, 2023 9.85 9.85 9.80 9.85 9.85 25,000
Nov 9, 2023 9.95 9.95 9.85 9.85 9.85 58,700
Nov 8, 2023 9.90 10.00 9.85 9.95 9.95 114,000
Nov 7, 2023 9.95 9.95 9.90 9.90 9.90 43,100
Nov 6, 2023 9.95 10.00 9.85 9.95 9.95 42,300
Nov 3, 2023 9.80 10.00 9.80 9.90 9.90 117,100
Nov 2, 2023 9.75 9.85 9.70 9.80 9.80 148,700
Nov 1, 2023 9.75 9.80 9.70 9.70 9.70 148,200
Oct 31, 2023 9.70 9.80 9.70 9.70 9.70 154,300
Oct 30, 2023 9.70 9.80 9.70 9.75 9.75 208,800
Oct 27, 2023 9.70 9.80 9.65 9.80 9.80 274,800
Oct 26, 2023 9.80 9.80 9.65 9.70 9.70 176,100
Oct 25, 2023 9.70 9.80 9.70 9.80 9.80 228,600
Oct 24, 2023 9.85 9.85 9.70 9.75 9.75 46,000
Oct 20, 2023 9.85 9.90 9.75 9.80 9.80 332,400
Oct 19, 2023 9.85 9.85 9.80 9.85 9.85 123,500
Oct 18, 2023 9.80 9.90 9.80 9.85 9.85 195,500
Oct 17, 2023 9.85 9.90 9.85 9.90 9.90 95,700
Oct 16, 2023 10.00 10.00 9.85 9.85 9.85 268,700
Oct 12, 2023 9.95 10.00 9.95 10.00 10.00 25,200
Oct 11, 2023 9.90 9.95 9.85 10.00 10.00 63,800
Oct 10, 2023 9.90 9.95 9.85 9.85 9.85 83,400
Oct 9, 2023 10.00 10.00 9.80 9.85 9.85 294,100
Oct 6, 2023 10.00 10.10 9.95 10.00 10.00 83,800
Oct 5, 2023 9.95 10.10 9.95 10.00 10.00 89,300
Oct 4, 2023 9.90 10.00 9.85 10.00 10.00 188,100
Oct 3, 2023 10.00 10.00 9.85 9.90 9.90 118,400
Oct 2, 2023 10.10 10.20 9.85 9.95 9.95 499,000
Sep 29, 2023 10.20 10.20 10.10 10.20 10.20 74,600
Sep 28, 2023 10.20 10.30 10.10 10.10 10.10 51,200
Sep 27, 2023 10.20 10.30 10.00 10.20 10.20 239,100
Sep 26, 2023 10.20 10.30 10.20 10.30 10.30 90,300
Sep 25, 2023 10.20 10.30 10.10 10.20 10.20 177,900
Sep 22, 2023 10.20 10.30 10.20 10.20 10.20 45,800
Sep 21, 2023 10.10 10.30 10.10 10.30 10.30 214,400
Sep 20, 2023 10.30 10.30 10.20 10.20 10.20 35,400
Sep 19, 2023 10.20 10.30 10.20 10.30 10.30 47,800
Sep 18, 2023 10.40 10.40 10.20 10.30 10.30 191,600
Sep 15, 2023 10.30 10.50 10.30 10.40 10.40 217,900
Sep 14, 2023 10.20 10.30 10.20 10.30 10.30 53,300
Sep 13, 2023 10.30 10.30 10.20 10.30 10.30 94,500
Sep 12, 2023 10.40 10.40 10.20 10.30 10.30 288,600
Sep 11, 2023 10.40 10.50 10.30 10.40 10.40 107,500
Sep 8, 2023 10.40 10.50 10.40 10.40 10.40 54,900
Sep 7, 2023 10.30 10.40 10.30 10.50 10.50 57,800
Sep 6, 2023 10.40 10.50 10.30 10.30 10.30 146,800
Sep 5, 2023 10.40 10.40 10.20 10.30 10.30 297,000
Sep 4, 2023 10.50 10.60 10.30 10.40 10.40 364,100
Sep 1, 2023 10.60 10.70 10.40 10.50 10.50 615,400
Aug 31, 2023 10.90 10.90 10.50 10.70 10.70 940,200
Aug 30, 2023 10.70 10.90 10.60 10.90 10.90 730,600
Aug 29, 2023 10.30 10.60 10.30 10.60 10.60 450,000
Aug 28, 2023 10.10 10.30 10.10 10.20 10.20 254,000
Aug 25, 2023 10.20 10.30 10.10 10.20 10.20 189,200
Aug 24, 2023 0.25 Dividend
Aug 24, 2023 10.10 10.20 10.00 10.10 10.10 441,100
Aug 23, 2023 10.20 10.20 10.00 10.20 9.95 337,100
Aug 22, 2023 10.00 10.20 10.00 10.20 9.95 502,700
Aug 21, 2023 9.90 10.10 9.90 10.00 9.75 320,700
Aug 18, 2023 9.85 9.90 9.80 9.90 9.66 354,900
Aug 17, 2023 9.85 9.95 9.80 9.85 9.61 903,400
Aug 16, 2023 9.80 9.80 9.65 9.80 9.56 1,485,800
Aug 15, 2023 10.20 10.20 9.70 9.80 9.56 3,688,600
Aug 11, 2023 10.40 10.40 10.30 10.40 10.15 212,700
Aug 10, 2023 10.30 10.40 10.20 10.30 10.05 55,400
Aug 9, 2023 10.30 10.30 10.10 10.20 9.95 356,900
Aug 8, 2023 10.30 10.40 10.20 10.20 9.95 92,900
Aug 7, 2023 10.30 10.40 10.20 10.20 9.95 302,900
Aug 4, 2023 10.30 10.40 10.20 10.30 10.05 124,500
Aug 3, 2023 10.40 10.40 10.20 10.20 9.95 269,800
Aug 2, 2023 10.30 10.40 10.30 10.30 10.05 299,700
Jul 31, 2023 10.30 10.30 10.20 10.20 9.95 701,400
Jul 27, 2023 10.10 10.40 10.00 10.20 9.95 693,400
Jul 26, 2023 10.40 10.40 10.10 10.10 9.85 522,700
Jul 25, 2023 10.30 10.50 10.30 10.30 10.05 167,400
Jul 24, 2023 10.40 10.50 10.30 10.30 10.05 104,100
Jul 21, 2023 10.30 10.50 10.20 10.50 10.24 294,400
Jul 20, 2023 10.50 10.50 10.20 10.40 10.15 644,300
Jul 19, 2023 10.60 10.60 10.40 10.50 10.24 407,300
Jul 18, 2023 10.50 10.60 10.40 10.60 10.34 135,900
Jul 17, 2023 10.40 10.60 10.30 10.40 10.15 289,000
Jul 14, 2023 10.20 10.40 10.20 10.30 10.05 273,400
Jul 13, 2023 10.20 10.20 10.10 10.20 9.95 76,500
Jul 12, 2023 10.30 10.30 10.10 10.10 9.85 482,400
Jul 11, 2023 10.30 10.40 10.20 10.40 10.15 147,400
Jul 10, 2023 10.40 10.40 10.10 10.20 9.95 414,500
Jul 7, 2023 10.30 10.40 10.20 10.40 10.15 200,000
Jul 6, 2023 10.70 10.70 10.30 10.30 10.05 699,900
Jul 5, 2023 10.40 10.70 10.40 10.60 10.34 632,700
Jul 4, 2023 10.20 10.50 10.10 10.40 10.15 442,500
Jul 3, 2023 10.10 10.20 10.00 10.10 9.85 675,700
Jun 30, 2023 10.20 10.40 10.00 10.10 9.85 835,900
Jun 29, 2023 10.20 10.50 10.10 10.10 9.85 603,500
Jun 28, 2023 10.00 10.20 10.00 10.20 9.95 182,900
Jun 27, 2023 10.10 10.30 10.00 10.10 9.85 520,900
Jun 26, 2023 10.10 10.30 9.95 10.00 9.75 1,202,600
Jun 23, 2023 10.50 10.60 10.20 10.30 10.05 913,100
Jun 22, 2023 10.60 10.60 10.30 10.50 10.24 711,100
Jun 21, 2023 10.70 10.80 10.50 10.50 10.24 1,771,900
Jun 20, 2023 10.90 11.00 10.70 10.80 10.54 1,097,600
Jun 19, 2023 11.20 11.20 10.80 10.90 10.63 885,600
Jun 16, 2023 11.20 11.20 11.00 11.10 10.83 257,900
Jun 15, 2023 11.10 11.20 11.10 11.10 10.83 185,100
Jun 14, 2023 11.20 11.20 11.10 11.10 10.83 246,700
Jun 13, 2023 11.10 11.20 11.00 11.20 10.93 760,400
Jun 12, 2023 11.20 11.20 11.00 11.10 10.83 845,900
Jun 9, 2023 11.10 11.30 11.10 11.20 10.93 479,200
Jun 8, 2023 11.10 11.20 11.10 11.20 10.93 465,400
Jun 7, 2023 11.10 11.20 11.00 11.10 10.83 508,900
Jun 6, 2023 11.30 11.30 11.10 11.10 10.83 720,700
Jun 2, 2023 11.20 11.30 11.20 11.30 11.02 255,900
Jun 1, 2023 11.30 11.40 11.20 11.30 11.02 203,100
May 31, 2023 11.30 11.30 11.20 11.30 11.02 169,900
May 30, 2023 11.40 11.40 11.20 11.30 11.02 337,100
May 29, 2023 11.30 11.40 11.20 11.30 11.02 464,800
May 26, 2023 11.10 11.30 11.10 11.30 11.02 273,100
May 25, 2023 11.10 11.20 11.10 11.10 10.83 229,300
May 24, 2023 11.30 11.30 11.10 11.10 10.83 626,600
May 23, 2023 11.10 11.40 11.00 11.30 11.02 436,600
May 22, 2023 11.30 11.30 11.00 11.10 10.83 692,200
May 19, 2023 11.30 11.30 11.00 11.10 10.83 746,600
May 18, 2023 11.30 11.40 11.20 11.20 10.93 392,500
May 17, 2023 11.40 11.40 11.20 11.20 10.93 841,800
May 16, 2023 11.40 11.50 11.30 11.40 11.12 1,383,600
May 15, 2023 11.10 11.80 11.00 11.60 11.32 4,333,800
May 12, 2023 13.50 13.50 13.20 13.40 13.07 515,500
May 11, 2023 13.30 13.50 13.20 13.50 13.17 790,100
May 10, 2023 13.20 13.20 13.00 13.30 12.97 867,400
May 9, 2023 13.20 13.20 13.00 13.10 12.78 809,400
May 8, 2023 13.30 13.40 13.00 13.10 12.78 1,487,400
May 3, 2023 13.40 13.40 13.20 13.20 12.88 637,600
May 2, 2023 13.50 13.50 13.20 13.40 13.07 674,600
Apr 28, 2023 13.50 13.60 13.40 13.50 13.17 311,200
Apr 27, 2023 13.40 13.50 13.30 13.50 13.17 173,000
Apr 26, 2023 13.40 13.50 13.40 13.40 13.07 139,300