Sabina PCL (BKK:SABINA)
Thailand · Delayed Price · Currency is THB 15.30
+0.10 (0.66%)
Mar 24, 2026, 4:37 PM ICT
Sabina PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 15.30 | 15.40 | 15.10 | 15.40 | - | 1.32% | 304,706 |
| Mar 23, 2026 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | -1.30% | 519,674 |
| Mar 20, 2026 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | 1.32% | 435,607 |
| Mar 19, 2026 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -3.18% | 1,318,488 |
| Mar 18, 2026 | 15.80 | 15.90 | 15.60 | 15.70 | 15.70 | - | 376,508 |
| Mar 17, 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | - | 347,757 |
| Mar 16, 2026 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | -0.63% | 401,390 |
| Mar 13, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | - | 180,445 |
| Mar 12, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 270,504 |
| Mar 11, 2026 | 15.90 | 16.30 | 15.80 | 15.90 | 15.90 | - | 591,505 |
| Mar 10, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 1.27% | 253,362 |
| Mar 9, 2026 | 15.80 | 16.00 | 15.50 | 15.70 | 15.70 | -1.88% | 569,923 |
| Mar 6, 2026 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | - | 264,918 |
| Mar 5, 2026 | 16.10 | 16.20 | 15.80 | 16.00 | 16.00 | 1.91% | 1,007,008 |
| Mar 4, 2026 | 15.70 | 16.00 | 15.30 | 15.70 | 15.70 | -3.68% | 2,078,957 |
| Mar 2, 2026 | 16.00 | 16.70 | 16.00 | 16.30 | 16.30 | -4.12% | 1,447,281 |
| Feb 27, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | - | 257,943 |
| Feb 26, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 209,440 |
| Feb 25, 2026 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | 0.59% | 391,075 |
| Feb 24, 2026 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | 1.80% | 365,930 |
| Feb 23, 2026 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -1.76% | 556,337 |
| Feb 20, 2026 | 17.40 | 17.40 | 16.80 | 17.00 | 17.00 | -2.30% | 1,351,896 |
| Feb 19, 2026 | 17.20 | 17.80 | 17.20 | 17.40 | 17.40 | 1.16% | 1,375,263 |
| Feb 18, 2026 | 17.20 | 17.40 | 17.00 | 17.20 | 17.20 | 1.18% | 576,748 |
| Feb 17, 2026 | 16.70 | 17.10 | 16.70 | 17.00 | 17.00 | 1.80% | 1,073,199 |
| Feb 16, 2026 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | - | 285,672 |
| Feb 13, 2026 | 16.80 | 16.90 | 16.60 | 16.70 | 16.70 | -1.18% | 340,568 |
| Feb 12, 2026 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 670,592 |
| Feb 11, 2026 | 16.30 | 17.00 | 16.30 | 16.80 | 16.80 | 3.70% | 1,043,891 |
| Feb 10, 2026 | 16.00 | 16.40 | 16.00 | 16.20 | 16.20 | 1.25% | 993,308 |
| Feb 9, 2026 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | 0.63% | 932,453 |
| Feb 6, 2026 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -1.24% | 459,472 |
| Feb 5, 2026 | 16.00 | 16.10 | 15.90 | 16.10 | 16.10 | 0.63% | 267,003 |
| Feb 4, 2026 | 15.90 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 467,516 |
| Feb 3, 2026 | 15.90 | 16.10 | 15.90 | 15.90 | 15.90 | - | 137,727 |
| Feb 2, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | 118,785 |
| Jan 30, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.91% | 133,573 |
| Jan 29, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 528,550 |
| Jan 28, 2026 | 16.00 | 16.10 | 15.80 | 15.80 | 15.80 | -1.25% | 635,865 |
| Jan 27, 2026 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 77,180 |
| Jan 26, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | 161,712 |
| Jan 23, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 197,120 |
| Jan 22, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 203,218 |
| Jan 21, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | 468,441 |
| Jan 20, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 699,952 |
| Jan 19, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | 333,251 |
| Jan 16, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | 0.63% | 265,574 |
| Jan 15, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | 145,266 |
| Jan 14, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 307,459 |
| Jan 13, 2026 | 16.00 | 16.10 | 15.70 | 15.70 | 15.70 | -1.88% | 311,913 |