Sabina PCL (BKK:SABINA)
Thailand · Delayed Price · Currency is THB 15.30
-0.10 (-0.65%)
Oct 30, 2025, 10:24 AM ICT
Sabina PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 15.50 | 15.90 | 15.40 | 15.50 | 15.50 | 1.97% | 2,409,400 |
| Oct 15, 2025 | 16.20 | 16.30 | 15.20 | 15.20 | 15.20 | -6.17% | 3,859,637 |
| Oct 14, 2025 | 16.30 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 194,855 |
| Oct 10, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | - | 378,957 |
| Oct 9, 2025 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | - | 313,217 |
| Oct 8, 2025 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 126,128 |
| Oct 7, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 109,662 |
| Oct 6, 2025 | 16.30 | 16.40 | 16.10 | 16.20 | 16.20 | -0.61% | 341,056 |
| Oct 3, 2025 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | -1.21% | 393,629 |
| Oct 2, 2025 | 16.40 | 16.50 | 16.20 | 16.50 | 16.50 | 0.61% | 362,257 |
| Oct 1, 2025 | 16.50 | 16.50 | 16.20 | 16.40 | 16.40 | -0.61% | 595,809 |
| Sep 30, 2025 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | 0.61% | 625,488 |
| Sep 29, 2025 | 16.40 | 16.70 | 16.30 | 16.40 | 16.40 | -1.20% | 464,555 |
| Sep 26, 2025 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 4.40% | 1,552,687 |
| Sep 25, 2025 | 15.90 | 16.10 | 15.90 | 15.90 | 15.90 | 0.63% | 260,354 |
| Sep 24, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - | 299,380 |
| Sep 23, 2025 | 16.10 | 16.20 | 15.70 | 15.80 | 15.80 | -2.47% | 1,211,663 |
| Sep 22, 2025 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | -1.22% | 520,296 |
| Sep 19, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | 571,385 |
| Sep 18, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | 401,173 |
| Sep 17, 2025 | 16.30 | 16.40 | 16.10 | 16.20 | 16.20 | -0.61% | 621,652 |
| Sep 16, 2025 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | 0.62% | 681,144 |
| Sep 15, 2025 | 16.20 | 16.30 | 16.00 | 16.20 | 16.20 | - | 367,581 |
| Sep 12, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 258,677 |
| Sep 11, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 1.24% | 347,083 |
| Sep 10, 2025 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 401,817 |
| Sep 9, 2025 | 16.40 | 16.50 | 16.00 | 16.20 | 16.20 | - | 777,571 |
| Sep 8, 2025 | 16.00 | 16.30 | 16.00 | 16.20 | 16.20 | 1.89% | 948,063 |
| Sep 5, 2025 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 305,309 |
| Sep 4, 2025 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | 0.64% | 399,636 |
| Sep 3, 2025 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | 0.64% | 417,409 |
| Sep 2, 2025 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | -0.64% | 405,509 |
| Sep 1, 2025 | 15.50 | 15.80 | 15.50 | 15.70 | 15.70 | 1.29% | 420,181 |
| Aug 29, 2025 | 15.80 | 15.90 | 15.20 | 15.50 | 15.50 | -1.90% | 998,602 |
| Aug 28, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -1.86% | 1,104,307 |
| Aug 27, 2025 | 16.00 | 16.10 | 15.90 | 16.10 | 16.10 | -3.01% | 1,094,207 |
| Aug 26, 2025 | 16.60 | 16.70 | 16.40 | 16.60 | 16.02 | - | 1,202,603 |
| Aug 25, 2025 | 16.50 | 16.60 | 16.30 | 16.60 | 16.02 | 0.61% | 707,008 |
| Aug 22, 2025 | 16.40 | 16.60 | 16.30 | 16.50 | 15.92 | 0.61% | 576,099 |
| Aug 21, 2025 | 16.50 | 16.60 | 16.30 | 16.40 | 15.83 | -0.61% | 324,856 |
| Aug 20, 2025 | 16.30 | 16.50 | 16.20 | 16.50 | 15.92 | 1.23% | 602,594 |
| Aug 19, 2025 | 16.20 | 16.30 | 16.10 | 16.30 | 15.73 | 0.62% | 313,233 |