Sabina PCL (BKK:SABINA)
Thailand · Delayed Price · Currency is THB 15.90
0.00 (0.00%)
Jul 20, 2026, 4:37 PM ICT
Sabina PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 205,217 |
| Jul 16, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | 0.64% | 281,098 |
| Jul 15, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | - | 151,266 |
| Jul 14, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 227,996 |
| Jul 13, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 310,931 |
| Jul 10, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 271,559 |
| Jul 9, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 234,768 |
| Jul 8, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 467,825 |
| Jul 7, 2026 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | - | 329,697 |
| Jul 6, 2026 | 15.70 | 15.80 | 15.50 | 15.60 | 15.60 | - | 329,454 |
| Jul 3, 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | - | 400,595 |
| Jul 2, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 397,200 |
| Jul 1, 2026 | 15.40 | 15.60 | 15.30 | 15.60 | 15.60 | 1.96% | 457,019 |
| Jun 30, 2026 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 357,044 |
| Jun 29, 2026 | 15.40 | 15.40 | 15.20 | 15.40 | 15.40 | 0.65% | 309,248 |
| Jun 26, 2026 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | 436,678 |
| Jun 25, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | - | 224,061 |
| Jun 24, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | - | 142,937 |
| Jun 23, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | 248,861 |
| Jun 22, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | 165,611 |
| Jun 19, 2026 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | 0.66% | 153,703 |
| Jun 18, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 188,007 |
| Jun 17, 2026 | 15.10 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 389,061 |
| Jun 16, 2026 | 15.10 | 15.20 | 14.80 | 15.10 | 15.10 | - | 967,024 |
| Jun 15, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - | 143,557 |
| Jun 12, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | 0.67% | 103,230 |
| Jun 11, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 131,212 |
| Jun 10, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 158,391 |
| Jun 9, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 608,378 |
| Jun 8, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 232,258 |
| Jun 5, 2026 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | 216,931 |
| Jun 4, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | 539,475 |
| Jun 2, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 318,772 |
| May 29, 2026 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | - | 226,615 |
| May 28, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 156,172 |
| May 27, 2026 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | 0.65% | 251,457 |
| May 26, 2026 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 270,854 |
| May 25, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 338,987 |
| May 22, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 122,862 |
| May 21, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | - | 379,851 |
| May 20, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 1.34% | 274,655 |
| May 19, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 164,726 |
| May 18, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 426,618 |
| May 15, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 294,605 |
| May 14, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 348,835 |
| May 13, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 1,654,064 |
| May 12, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 750,652 |
| May 11, 2026 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 958,430 |
| May 8, 2026 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 203,727 |
| May 7, 2026 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 570,246 |