Sabina PCL (BKK:SABINA)
Thailand · Delayed Price · Currency is THB 16.20
+0.20 (1.25%)
Feb 10, 2026, 4:36 PM ICT
Sabina PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 194,477 |
| Jan 9, 2026 | 16.10 | 16.30 | 16.10 | 16.20 | 16.20 | 1.25% | 181,281 |
| Jan 8, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -2.44% | 377,373 |
| Jan 7, 2026 | 16.50 | 16.60 | 16.30 | 16.40 | 16.40 | -0.61% | 154,219 |
| Jan 6, 2026 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | - | 380,331 |
| Jan 5, 2026 | 16.40 | 16.60 | 16.30 | 16.50 | 16.50 | 0.61% | 717,763 |
| 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 |