Sabina PCL (BKK:SABINA)
Thailand · Delayed Price · Currency is THB 15.40
+0.10 (0.65%)
Oct 29, 2026, 4:35 PM ICT
Sabina PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 223,569 |
| Oct 28, 2026 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 70,729 |
| Oct 27, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - | 122,693 |
| Oct 26, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 119,233 |
| Oct 22, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 78,063 |
| Oct 21, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 499,304 |
| Oct 20, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 81,722 |
| Oct 19, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 93,844 |
| Oct 15, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 222,018 |
| Oct 14, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 247,642 |
| Oct 12, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | - | 54,981 |
| Oct 9, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 196,351 |
| Oct 8, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 50,301 |
| Oct 7, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 432,719 |
| Oct 6, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 82,477 |
| Oct 5, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | - | 279,488 |
| Oct 2, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | - | 171,192 |
| Oct 1, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 539,867 |
| Sep 30, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | - | 318,032 |
| Sep 29, 2026 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | -0.65% | 851,264 |
| Sep 28, 2026 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | 0.65% | 253,311 |
| Sep 25, 2026 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | - | 770,768 |
| Sep 24, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 423,655 |
| Sep 23, 2026 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | -0.65% | 1,249,580 |
| Sep 22, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 147,533 |
| Sep 21, 2026 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -0.64% | 1,501,882 |
| Sep 18, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 70,103 |
| Sep 17, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | 0.65% | 275,763 |
| Sep 16, 2026 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 1,327,740 |
| Sep 15, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | 0.65% | 90,011 |
| Sep 14, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | - | 460,495 |
| Sep 11, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 142,834 |
| Sep 10, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 102,736 |
| Sep 9, 2026 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 324,266 |
| Sep 8, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 341,051 |
| Sep 7, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | - | 269,789 |
| Sep 4, 2026 | 15.40 | 15.40 | 15.20 | 15.40 | 15.40 | - | 785,144 |
| Sep 3, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 248,120 |
| Sep 2, 2026 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 326,352 |
| Sep 1, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 144,596 |
| Aug 31, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 275,086 |
| Aug 28, 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | 639,476 |
| Aug 27, 2026 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -0.64% | 303,113 |
| Aug 26, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 322,862 |
| Aug 25, 2026 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 287,564 |
| Aug 24, 2026 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 0.52% | 1,144,745 |
| Aug 21, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 15.52 | - | 1,317,575 |
| Aug 20, 2026 | 16.00 | 16.10 | 15.90 | 16.10 | 15.52 | 0.63% | 883,281 |
| Aug 19, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 15.42 | - | 395,674 |
| Aug 18, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 15.42 | - | 242,580 |