Sabina PCL (BKK:SABINA)
Thailand · Delayed Price · Currency is THB 16.40
+0.30 (1.86%)
Dec 30, 2025, 4:39 PM ICT
Sabina PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 16.20 | 16.50 | 16.10 | 16.40 | 16.40 | 1.86% | 306,686 |
| Dec 29, 2025 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | - | 118,079 |
| Dec 26, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | 245,404 |
| Dec 25, 2025 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | 227,119 |
| Dec 24, 2025 | 15.80 | 16.20 | 15.70 | 16.10 | 16.10 | 1.90% | 541,806 |
| Dec 23, 2025 | 15.50 | 15.90 | 15.50 | 15.80 | 15.80 | 1.94% | 545,673 |
| Dec 22, 2025 | 15.60 | 15.80 | 15.30 | 15.50 | 15.50 | -0.64% | 495,812 |
| Dec 19, 2025 | 15.50 | 15.80 | 15.40 | 15.60 | 15.60 | 1.30% | 827,925 |
| Dec 18, 2025 | 15.30 | 15.60 | 15.20 | 15.40 | 15.40 | - | 681,817 |
| Dec 17, 2025 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 247,652 |
| Dec 16, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 400,093 |
| Dec 15, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | -0.65% | 355,236 |
| Dec 12, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 94,734 |
| Dec 11, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | - | 82,512 |
| Dec 9, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 147,847 |
| Dec 8, 2025 | 15.20 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | 227,838 |
| Dec 4, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 254,814 |
| Dec 3, 2025 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | - | 183,642 |
| Dec 2, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 132,292 |
| Dec 1, 2025 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | - | 391,487 |
| Nov 28, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 77,659 |
| Nov 27, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 237,018 |
| Nov 26, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 126,898 |
| Nov 25, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 201,210 |
| Nov 24, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | 107,815 |
| Nov 21, 2025 | 15.20 | 15.40 | 15.10 | 15.20 | 15.20 | 0.66% | 268,300 |
| Nov 20, 2025 | 14.90 | 15.30 | 14.90 | 15.10 | 15.10 | 1.34% | 264,315 |
| Nov 19, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 3,043,932 |
| Nov 18, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 130,506 |
| Nov 17, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 242,004 |
| Nov 14, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 192,181 |
| Nov 13, 2025 | 15.10 | 15.20 | 14.80 | 14.90 | 14.90 | -1.97% | 545,512 |
| Nov 12, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | -0.65% | 402,281 |
| Nov 11, 2025 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | - | 266,682 |
| Nov 10, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 111,749 |
| Nov 7, 2025 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 342,100 |
| Nov 6, 2025 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 233,903 |
| Nov 5, 2025 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 452,570 |
| Nov 4, 2025 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | -0.65% | 417,430 |
| Nov 3, 2025 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | -0.65% | 364,040 |
| Oct 31, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 157,684 |
| Oct 30, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | 237,704 |
| Oct 29, 2025 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | 0.66% | 232,212 |
| Oct 28, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | -1.30% | 335,005 |
| Oct 27, 2025 | 15.50 | 15.60 | 15.30 | 15.40 | 15.40 | -1.28% | 1,073,416 |
| Oct 24, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | - | 464,436 |
| Oct 22, 2025 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | 238,220 |
| Oct 21, 2025 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 356,059 |
| Oct 20, 2025 | 15.40 | 15.50 | 15.20 | 15.40 | 15.40 | 0.65% | 762,728 |
| Oct 17, 2025 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -1.29% | 994,966 |