Sabina PCL (BKK:SABINA)
Thailand · Delayed Price · Currency is THB 16.10
+0.80 (5.23%)
Aug 6, 2025, 4:38 PM ICT
Sabina PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 15.60 | 15.60 | 15.30 | 15.40 | 15.40 | 0.65% | 738,693 |
| Aug 5, 2025 | 15.30 | 15.60 | 15.20 | 15.30 | 15.30 | 1.32% | 720,562 |
| Aug 4, 2025 | 15.30 | 15.30 | 14.90 | 15.10 | 15.10 | -0.66% | 577,135 |
| Aug 1, 2025 | 15.60 | 15.80 | 15.20 | 15.20 | 15.20 | -1.94% | 768,747 |
| Jul 31, 2025 | 15.50 | 15.80 | 15.40 | 15.50 | 15.50 | - | 856,693 |
| Jul 30, 2025 | 15.20 | 15.60 | 15.10 | 15.50 | 15.50 | 1.97% | 827,446 |
| Jul 29, 2025 | 15.00 | 15.20 | 14.80 | 15.20 | 15.20 | 1.33% | 786,703 |
| Jul 25, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 561,732 |
| Jul 24, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 469,313 |
| Jul 23, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 826,078 |
| Jul 22, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -1.96% | 582,079 |
| Jul 21, 2025 | 15.60 | 15.70 | 15.30 | 15.30 | 15.30 | -1.29% | 687,937 |
| Jul 18, 2025 | 15.70 | 15.80 | 15.40 | 15.50 | 15.50 | -0.64% | 577,721 |
| Jul 17, 2025 | 15.30 | 15.60 | 15.00 | 15.60 | 15.60 | 3.31% | 1,190,856 |
| Jul 16, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 848,955 |
| Jul 15, 2025 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | 2.01% | 1,110,325 |
| Jul 14, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 1,173,486 |
| Jul 11, 2025 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 1.38% | 435,784 |
| Jul 9, 2025 | 14.70 | 14.80 | 14.50 | 14.50 | 14.50 | -1.36% | 558,234 |
| Jul 8, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 418,235 |
| Jul 7, 2025 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | -1.34% | 610,043 |
| Jul 4, 2025 | 15.20 | 15.20 | 14.80 | 14.90 | 14.90 | -1.97% | 665,817 |
| Jul 3, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | -0.65% | 803,612 |
| Jul 2, 2025 | 15.40 | 15.40 | 15.10 | 15.30 | 15.30 | -0.65% | 424,753 |
| Jul 1, 2025 | 15.00 | 15.40 | 14.70 | 15.40 | 15.40 | 2.67% | 921,312 |
| Jun 30, 2025 | 14.50 | 15.00 | 14.40 | 15.00 | 15.00 | 4.17% | 673,467 |
| Jun 27, 2025 | 14.60 | 14.60 | 14.20 | 14.40 | 14.40 | -1.37% | 804,449 |
| Jun 26, 2025 | 14.00 | 14.90 | 14.00 | 14.60 | 14.60 | 4.29% | 1,074,450 |
| Jun 25, 2025 | 14.00 | 14.20 | 13.70 | 14.00 | 14.00 | - | 1,614,494 |
| Jun 24, 2025 | 14.20 | 14.20 | 13.70 | 14.00 | 14.00 | - | 1,617,328 |
| Jun 23, 2025 | 13.70 | 14.20 | 13.50 | 14.00 | 14.00 | 0.72% | 886,888 |
| Jun 20, 2025 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | -3.47% | 1,589,775 |
| Jun 19, 2025 | 14.60 | 14.70 | 14.30 | 14.40 | 14.40 | -2.04% | 1,001,138 |
| Jun 18, 2025 | 15.20 | 15.20 | 14.60 | 14.70 | 14.70 | -3.29% | 1,179,954 |
| Jun 17, 2025 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | - | 519,184 |
| Jun 16, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 288,695 |
| Jun 13, 2025 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 685,540 |
| Jun 12, 2025 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -1.31% | 551,800 |
| Jun 11, 2025 | 15.90 | 15.90 | 15.30 | 15.30 | 15.30 | -2.55% | 815,075 |
| Jun 10, 2025 | 16.10 | 16.20 | 15.70 | 15.70 | 15.70 | -2.48% | 827,907 |
| Jun 9, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | - | 216,069 |
| Jun 6, 2025 | 16.30 | 16.30 | 15.90 | 16.10 | 16.10 | -1.23% | 418,002 |
| Jun 5, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 16.30 | 1.24% | 155,358 |
| Jun 4, 2025 | 16.30 | 16.30 | 15.90 | 16.10 | 16.10 | -1.23% | 468,171 |
| May 30, 2025 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 131,211 |
| May 29, 2025 | 16.20 | 16.50 | 16.20 | 16.40 | 16.40 | 1.86% | 162,774 |
| May 28, 2025 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | - | 408,270 |
| May 27, 2025 | 16.60 | 16.60 | 16.00 | 16.10 | 16.10 | -3.59% | 1,765,489 |
| May 26, 2025 | 17.00 | 17.00 | 16.50 | 16.70 | 16.70 | -1.76% | 741,026 |
| May 23, 2025 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | 0.59% | 348,717 |