SET · SNP · stock
S&P Syndicate Public Company Limited (SNP) stock price history
Every SET trading session of S&P Syndicate Public Company Limited from Oct 11, 2001 to Sep 28, 2026: 6,165 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.
SNP adjusted close, 2001 to 2026
- THB 22.62
- All time high, 2013
- THB 9.42
- 52 week high, THB 7.67 low
- 6,165
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
SNP key facts
- S&P Syndicate Public Company Limited (SNP) closed at THB 8.55 on Sep 28, 2026 on SET.
- SNP's all time high close is THB 22.62, set on Feb 19, 2013; its all time low close is THB 0.8696 on Oct 11, 2001.
- SNP's 52 week range is THB 7.67 to THB 9.42.
- SNP returned -8.8% over the year to Sep 28, 2026 and -24.0% over five years.
- Over ten years SNP returned -50%, -6.7% a year compounded.
- SNP's deepest drawdown was -70.7% from Feb 26, 2013 to Nov 13, 2020.
- DataCedar holds 6,165 daily sessions of SNP history from Oct 11, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SNP price chart, 2001 to 2026
SNP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -3.4% |
| 6 months | -4.5% |
| Year to date | -7.4% |
| 1 year | -8.8% |
| 3 years | -40.2% |
| 5 years | -24.0% |
| 10 years | -50.3% |
| Since Oct 11, 2001 | +883.2% |
| Compound annual growth, 25.0 years | +9.6% |
SNP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 22.62 on Feb 19, 2013
- All time low close
- THB 0.8696 on Oct 11, 2001
- 52 week high
- THB 9.42 on Sep 30, 2025
- 52 week low
- THB 7.67 on Jan 12, 2026
- Deepest drawdown
- -70.7% from Feb 26, 2013 to Nov 13, 2020, not yet recovered
- Best single session
- +16.5% on Nov 24, 2020
- Worst single session
- -12.9% on Dec 19, 2006
- Volatility, 1 year annualised
- 11.5%
- Sessions closing higher, 1 year
- 28%
- Growth of 1 since 2001
- 9.8×
- Best calendar year
- 2010, +145%
- Worst calendar year
- 2024, -29%
SNP 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. 2001 starts on Oct 11, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 9.23 | THB 9.33 | THB 7.67 | THB 8.55 | -7.4% | 8.9M | 186 |
| 2025 | THB 9.91 | THB 10.93 | THB 8.95 | THB 9.23 | -6.8% | 14.3M | 242 |
| 2024 | THB 13.88 | THB 13.88 | THB 9.20 | THB 9.91 | -28.6% | 16.3M | 243 |
| 2023 | THB 14.59 | THB 15.54 | THB 13.19 | THB 13.88 | -4.3% | 9.9M | 243 |
| 2022 | THB 12.08 | THB 15.22 | THB 11.03 | THB 14.51 | +19.4% | 7M | 241 |
| 2021 | THB 9.45 | THB 13.90 | THB 9.09 | THB 12.15 | +27.6% | 20.4M | 241 |
| 2020 | THB 11.13 | THB 11.28 | THB 6.60 | THB 9.53 | -14.4% | 14.1M | 243 |
| 2019 | THB 13.04 | THB 13.65 | THB 10.64 | THB 11.13 | -16.4% | 1.4M | 244 |
| 2018 | THB 14.44 | THB 16.89 | THB 12.94 | THB 13.31 | -7.4% | 2.3M | 245 |
| 2017 | THB 16.24 | THB 16.88 | THB 14.18 | THB 14.38 | -11.5% | 3.4M | 242 |
| 2016 | THB 17.23 | THB 19.69 | THB 15.60 | THB 16.24 | -5.7% | 3M | 244 |
| 2015 | THB 15.77 | THB 18.46 | THB 15.27 | THB 17.23 | +7.2% | 10M | 244 |
| 2014 | THB 15.53 | THB 17.78 | THB 14.28 | THB 16.06 | +3.5% | 14.1M | 245 |
| 2013 | THB 19.50 | THB 22.96 | THB 12.60 | THB 15.53 | -19.2% | 8.8M | 245 |
| 2012 | THB 8.13 | THB 24.18 | THB 8.02 | THB 19.22 | +135.0% | 9.3M | 245 |
| 2011 | THB 7.16 | THB 8.95 | THB 6.29 | THB 8.18 | +14.2% | 22.6M | 244 |
| 2010 | THB 2.92 | THB 7.21 | THB 2.92 | THB 7.16 | +145.1% | 58M | 244 |
| 2009 | THB 1.93 | THB 3.02 | THB 1.93 | THB 2.92 | +51.3% | 11.5M | 245 |
| 2008 | THB 2.53 | THB 3.04 | THB 1.65 | THB 1.93 | -24.2% | 16.3M | 247 |
| 2007 | THB 2.37 | THB 2.89 | THB 2.25 | THB 2.55 | +1.7% | 34.9M | 246 |
| 2006 | THB 1.59 | THB 2.88 | THB 1.59 | THB 2.51 | +58.0% | 96.9M | 259 |
| 2005 | THB 1.60 | THB 1.73 | THB 1.55 | THB 1.59 | +0.2% | 29.3M | 245 |
| 2004 | THB 1.57 | THB 1.67 | THB 1.45 | THB 1.58 | +0.9% | 29M | 262 |
| 2003 | THB 1.31 | THB 1.82 | THB 1.26 | THB 1.57 | +19.4% | 58.9M | 261 |
| 2002 | THB 0.9310 | THB 1.38 | THB 0.9157 | THB 1.31 | +41.1% | 83.7M | 261 |
| 2001 | THB 0.8696 | THB 0.9566 | THB 0.8568 | THB 0.9310 | n/a | 5.3M | 58 |
SNP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 8.55 | -2.8% |
| August 2026 | THB 8.80 | +0.0% |
| July 2026 | THB 8.80 | -0.6% |
| June 2026 | THB 8.85 | -1.1% |
| May 2026 | THB 8.95 | +1.7% |
| April 2026 | THB 8.80 | -1.7% |
| March 2026 | THB 8.95 | -0.0% |
| February 2026 | THB 8.95 | -2.1% |
| January 2026 | THB 9.14 | -1.0% |
| December 2025 | THB 9.23 | 0.0% |
| November 2025 | THB 9.23 | -1.5% |
| October 2025 | THB 9.38 | 0.0% |
About the SNP data
Daily bars. 6,165 sessions from Oct 11, 2001 to Sep 28, 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 Sep 28, 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 11, 2001, 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/SNP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SNC SNC Former Public Company Limited
- SNC-R SNC Former Public Company Limited
- SNNP Srinanaporn Marketing Public Company Limited
- SNNP-R Srinanaporn Marketing Public Company Limited
- SNP-R S&P Syndicate Public Company Limited
- SNPS Specialty Natural Products Public Company Limited
- SO Siamrajathanee Public Company Limited
- SO-R Siamrajathanee Public Company Limited
Common questions
SNP share price history
