Sabina PCL (BKK:SABINA)
Thailand · Delayed Price · Currency is THB 16.20
-0.10 (-0.61%)
Sep 12, 2025, 4:36 PM ICT
Sabina PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 16.10 | 16.40 | 16.00 | 16.20 | 15.63 | 0.62% | 897,794 |
| Aug 15, 2025 | 16.10 | 16.30 | 16.00 | 16.10 | 15.54 | 0.63% | 936,530 |
| Aug 14, 2025 | 16.30 | 16.30 | 15.90 | 16.00 | 15.44 | -1.84% | 1,060,853 |
| Aug 13, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 15.73 | - | 700,744 |
| Aug 8, 2025 | 16.00 | 16.50 | 16.00 | 16.30 | 15.73 | 1.88% | 623,092 |
| Aug 7, 2025 | 16.20 | 16.60 | 15.90 | 16.00 | 15.44 | -0.62% | 2,739,135 |
| Aug 6, 2025 | 15.60 | 16.10 | 15.30 | 16.10 | 15.54 | 5.23% | 1,914,441 |
| Aug 5, 2025 | 15.30 | 15.60 | 15.20 | 15.30 | 14.77 | 1.32% | 720,562 |
| Aug 4, 2025 | 15.30 | 15.30 | 14.90 | 15.10 | 14.57 | -0.66% | 577,135 |
| Aug 1, 2025 | 15.60 | 15.80 | 15.20 | 15.20 | 14.67 | -1.94% | 768,747 |
| Jul 31, 2025 | 15.50 | 15.80 | 15.40 | 15.50 | 14.96 | - | 856,693 |
| Jul 30, 2025 | 15.20 | 15.60 | 15.10 | 15.50 | 14.96 | 1.97% | 827,446 |
| Jul 29, 2025 | 15.00 | 15.20 | 14.80 | 15.20 | 14.67 | 1.33% | 786,703 |
| Jul 25, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 14.48 | - | 561,732 |
| Jul 24, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 14.48 | -1.32% | 469,313 |
| Jul 23, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | 14.67 | 1.33% | 826,078 |
| Jul 22, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 14.48 | -1.96% | 582,079 |
| Jul 21, 2025 | 15.60 | 15.70 | 15.30 | 15.30 | 14.77 | -1.29% | 687,937 |
| Jul 18, 2025 | 15.70 | 15.80 | 15.40 | 15.50 | 14.96 | -0.64% | 577,721 |
| Jul 17, 2025 | 15.30 | 15.60 | 15.00 | 15.60 | 15.05 | 3.31% | 1,190,856 |
| Jul 16, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | 14.57 | -0.66% | 848,955 |
| Jul 15, 2025 | 15.00 | 15.20 | 14.90 | 15.20 | 14.67 | 2.01% | 1,110,325 |
| Jul 14, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.38 | 1.36% | 1,173,486 |
| Jul 11, 2025 | 14.60 | 14.80 | 14.60 | 14.70 | 14.19 | 1.38% | 435,784 |
| Jul 9, 2025 | 14.70 | 14.80 | 14.50 | 14.50 | 13.99 | -1.36% | 558,234 |
| Jul 8, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.19 | - | 418,235 |
| Jul 7, 2025 | 14.90 | 14.90 | 14.60 | 14.70 | 14.19 | -1.34% | 610,043 |
| Jul 4, 2025 | 15.20 | 15.20 | 14.80 | 14.90 | 14.38 | -1.97% | 665,817 |
| Jul 3, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 14.67 | -0.65% | 803,612 |
| Jul 2, 2025 | 15.40 | 15.40 | 15.10 | 15.30 | 14.77 | -0.65% | 424,753 |
| Jul 1, 2025 | 15.00 | 15.40 | 14.70 | 15.40 | 14.86 | 2.67% | 921,312 |