SET · SNC · stock
SNC Former Public Company Limited (SNC) stock price history
Every SET trading session of SNC Former Public Company Limited from Oct 21, 2004 to Nov 13, 2026: 5,308 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SNC adjusted close, 2004 to 2026
- THB 20.21
- All time high, 2022
- THB 8.85
- 52 week high, THB 5.50 low
- 5,308
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SNC key facts
- SNC Former Public Company Limited (SNC) closed at THB 7.45 on Nov 13, 2026 on SET.
- SNC's all time high close is THB 20.21, set on May 12, 2022; its all time low close is THB 0.7967 on Nov 1, 2004.
- SNC's 52 week range is THB 5.50 to THB 8.85.
- SNC returned +24.2% over the year to Nov 13, 2026 and -50.2% over five years.
- Over ten years SNC returned -20%, -2.2% a year compounded.
- SNC's deepest drawdown was -79.0% from Jul 31, 2007 to Dec 1, 2008.
- DataCedar holds 5,308 daily sessions of SNC history from Oct 21, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SNC price chart, 2004 to 2026
SNC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.2% |
| 3 months | 0.0% |
| 6 months | +14.6% |
| Year to date | +25.2% |
| 1 year | +24.2% |
| 3 years | -20.3% |
| 5 years | -50.2% |
| 10 years | -20.3% |
| Since Oct 21, 2004 | +765.0% |
| Compound annual growth, 22.1 years | +10.3% |
SNC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 20.21 on May 12, 2022
- All time low close
- THB 0.7967 on Nov 1, 2004
- 52 week high
- THB 8.85 on Aug 7, 2026
- 52 week low
- THB 5.50 on Nov 18, 2025
- Deepest drawdown
- -79.0% from Jul 31, 2007 to Dec 1, 2008, recovered Aug 6, 2010
- Best single session
- +26.0% on Apr 29, 2025
- Worst single session
- -16.8% on Nov 4, 2019
- Volatility, 1 year annualised
- 35.4%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2004
- 8.7×
- Best calendar year
- 2010, +218%
- Worst calendar year
- 2008, -67%
SNC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 21, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.95 | THB 8.85 | THB 5.50 | THB 7.45 | +25.2% | 40.9M | 213 |
| 2025 | THB 6.05 | THB 7.35 | THB 5.05 | THB 5.95 | +4.4% | 37.4M | 242 |
| 2024 | THB 8.90 | THB 9.10 | THB 4.72 | THB 5.70 | -34.9% | 32.5M | 243 |
| 2023 | THB 13.28 | THB 14.14 | THB 8.30 | THB 8.75 | -34.1% | 118.8M | 240 |
| 2022 | THB 15.94 | THB 21.77 | THB 12.90 | THB 13.28 | -16.2% | 313.7M | 239 |
| 2021 | THB 9.93 | THB 16.21 | THB 9.85 | THB 15.85 | +58.2% | 346.1M | 241 |
| 2020 | THB 7.72 | THB 11.44 | THB 4.75 | THB 10.02 | +29.7% | 106M | 241 |
| 2019 | THB 9.69 | THB 10.64 | THB 7.10 | THB 7.72 | -20.3% | 72.5M | 243 |
| 2018 | THB 9.45 | THB 11.59 | THB 9.18 | THB 9.69 | +3.3% | 234.6M | 245 |
| 2017 | THB 9.54 | THB 11.54 | THB 9.13 | THB 9.38 | -1.6% | 456.4M | 242 |
| 2016 | THB 8.19 | THB 10.27 | THB 7.71 | THB 9.54 | +16.4% | 174.4M | 242 |
| 2015 | THB 7.96 | THB 10.35 | THB 7.83 | THB 8.19 | +3.6% | 173.3M | 243 |
| 2014 | THB 8.54 | THB 11.04 | THB 7.79 | THB 7.91 | -6.8% | 100.6M | 243 |
| 2013 | THB 12.65 | THB 14.86 | THB 8.27 | THB 8.48 | -32.7% | 109.9M | 229 |
| 2012 | THB 10.65 | THB 15.61 | THB 10.60 | THB 12.60 | +18.9% | 87.2M | 231 |
| 2011 | THB 8.59 | THB 14.95 | THB 6.53 | THB 10.60 | +24.1% | 153.6M | 244 |
| 2010 | THB 2.69 | THB 9.09 | THB 2.39 | THB 8.54 | +217.9% | 209.2M | 244 |
| 2009 | THB 1.50 | THB 3.00 | THB 1.30 | THB 2.69 | +79.3% | 74.3M | 241 |
| 2008 | THB 4.55 | THB 4.55 | THB 1.12 | THB 1.50 | -67.0% | 88.1M | 241 |
| 2007 | THB 2.32 | THB 6.17 | THB 2.22 | THB 4.55 | +89.4% | 119.9M | 245 |
| 2006 | THB 1.46 | THB 2.50 | THB 1.46 | THB 2.40 | +65.1% | 128.7M | 243 |
| 2005 | THB 0.8418 | THB 1.72 | THB 0.8418 | THB 1.45 | +73.8% | 302M | 229 |
| 2004 | THB 1.01 | THB 1.02 | THB 0.7859 | THB 0.8361 | n/a | 217.1M | 44 |
SNC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 7.45 | +12.9% |
| October 2026 | THB 6.60 | -4.3% |
| September 2026 | THB 6.90 | -6.8% |
| August 2026 | THB 7.40 | -14.0% |
| July 2026 | THB 8.60 | +9.6% |
| June 2026 | THB 7.85 | +15.4% |
| May 2026 | THB 6.80 | +20.4% |
| April 2026 | THB 5.65 | +1.8% |
| March 2026 | THB 5.55 | -9.8% |
| February 2026 | THB 6.15 | +3.4% |
| January 2026 | THB 5.95 | 0.0% |
| December 2025 | THB 5.95 | -0.8% |
About the SNC data
Daily bars. 5,308 sessions from Oct 21, 2004 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASNC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SMPC Sahamitr Pressure Container Public Company Limited
- SMPC-R Sahamitr Pressure Container Public Company Limited
- SMT Stars Microelectronics (Thailand) Public Company Limited
- SMT-R Stars Microelectronics (Thailand) Public Company Limited
- SNC-R SNC Former Public Company Limited
- SNNP Srinanaporn Marketing Public Company Limited
- SNNP-R Srinanaporn Marketing Public Company Limited
- SNP S&P Syndicate Public Company Limited
Common questions
SNC share price history
