Sabina PCL (BKK:SABINA)
Thailand · Delayed Price · Currency is THB 15.30
0.00 (0.00%)
Sep 25, 2026, 2:08 PM ICT
Sabina PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 15.40 | 15.40 | 15.20 | 15.30 | - | - | 673,168 |
| 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 |
| Aug 17, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 15.42 | 0.63% | 641,538 |
| Aug 14, 2026 | 15.90 | 16.10 | 15.80 | 15.90 | 15.33 | - | 752,319 |
| Aug 13, 2026 | 16.00 | 16.10 | 15.80 | 15.90 | 15.33 | - | 758,175 |
| Aug 11, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.33 | - | 192,865 |
| Aug 10, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.33 | - | 184,392 |
| Aug 7, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.33 | -0.62% | 323,250 |
| Aug 6, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 15.42 | 0.63% | 122,805 |
| Aug 5, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.33 | - | 173,064 |
| Aug 4, 2026 | 15.90 | 16.10 | 15.90 | 15.90 | 15.33 | -1.24% | 847,603 |
| Aug 3, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 15.52 | 1.90% | 318,294 |
| Jul 31, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.23 | 0.64% | 229,677 |
| Jul 30, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.13 | -0.63% | 390,979 |
| Jul 27, 2026 | 15.70 | 15.90 | 15.60 | 15.80 | 15.23 | 0.64% | 337,056 |
| Jul 24, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 15.13 | -0.63% | 201,646 |
| Jul 23, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.23 | - | 159,562 |
| Jul 22, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.23 | -1.86% | 577,442 |
| Jul 21, 2026 | 15.90 | 16.10 | 15.80 | 16.10 | 15.52 | 1.26% | 349,023 |
| Jul 20, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.33 | - | 198,495 |
| Jul 17, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.33 | 0.63% | 205,217 |
| Jul 16, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.23 | 0.64% | 281,098 |
| Jul 15, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.13 | - | 151,266 |