Sabina PCL (BKK:SABINA)
Thailand · Delayed Price · Currency is THB 15.10
-0.10 (-0.66%)
Jun 23, 2026, 2:03 PM ICT
Sabina PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | - | -0.66% | 110,161 |
| 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 |
| May 6, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 264,572 |
| May 5, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.32% | 933,548 |
| Apr 30, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | 893,238 |
| Apr 29, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.20 | 0.64% | 581,469 |
| Apr 28, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | 15.10 | 1.29% | 403,005 |
| Apr 27, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 14.91 | - | 191,843 |
| Apr 24, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 14.91 | -0.64% | 392,186 |
| Apr 23, 2026 | 15.70 | 15.70 | 15.50 | 15.60 | 15.01 | -0.64% | 241,663 |
| Apr 22, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | 15.10 | 0.64% | 152,291 |
| Apr 21, 2026 | 15.50 | 15.70 | 15.50 | 15.60 | 15.01 | 0.65% | 152,114 |
| Apr 20, 2026 | 15.60 | 15.70 | 15.40 | 15.50 | 14.91 | -0.64% | 455,239 |
| Apr 17, 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 15.01 | -0.64% | 214,979 |
| Apr 16, 2026 | 15.60 | 15.90 | 15.60 | 15.70 | 15.10 | 0.64% | 217,458 |
| Apr 10, 2026 | 15.60 | 15.80 | 15.50 | 15.60 | 15.01 | - | 195,871 |
| Apr 9, 2026 | 15.80 | 15.80 | 15.50 | 15.60 | 15.01 | -0.64% | 354,912 |
| Apr 8, 2026 | 15.60 | 15.80 | 15.60 | 15.70 | 15.10 | - | 270,968 |
| Apr 7, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.10 | - | 199,039 |
| Apr 3, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.10 | - | 223,250 |