Sabina PCL (BKK:SABINA)
Thailand · Delayed Price · Currency is THB 15.00
0.00 (0.00%)
May 12, 2026, 4:37 PM ICT
Sabina PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.80% | 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 |
| Apr 2, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.10 | - | 302,601 |
| Apr 1, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.10 | 0.64% | 349,449 |
| Mar 31, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.01 | 0.65% | 82,421 |
| Mar 30, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 14.91 | - | 330,178 |
| Mar 27, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 14.91 | - | 212,559 |
| Mar 26, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 14.91 | - | 173,256 |
| Mar 25, 2026 | 15.30 | 15.60 | 15.30 | 15.50 | 14.91 | 1.31% | 282,824 |
| Mar 24, 2026 | 15.30 | 15.40 | 15.10 | 15.30 | 14.72 | 0.66% | 480,476 |
| Mar 23, 2026 | 15.40 | 15.40 | 15.10 | 15.20 | 14.62 | -1.30% | 519,674 |
| Mar 20, 2026 | 15.30 | 15.50 | 15.20 | 15.40 | 14.82 | 1.32% | 435,607 |
| Mar 19, 2026 | 15.70 | 15.70 | 15.20 | 15.20 | 14.62 | -3.18% | 1,318,488 |
| Mar 18, 2026 | 15.80 | 15.90 | 15.60 | 15.70 | 15.10 | - | 376,508 |
| Mar 17, 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 15.10 | - | 347,757 |
| Mar 16, 2026 | 15.90 | 15.90 | 15.60 | 15.70 | 15.10 | -0.63% | 401,390 |
| Mar 13, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.20 | - | 180,445 |
| Mar 12, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.20 | -0.63% | 270,504 |
| Mar 11, 2026 | 15.90 | 16.30 | 15.80 | 15.90 | 15.30 | - | 591,505 |
| Mar 10, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.30 | 1.27% | 253,362 |
| Mar 9, 2026 | 15.80 | 16.00 | 15.50 | 15.70 | 15.10 | -1.88% | 569,923 |
| Mar 6, 2026 | 16.10 | 16.10 | 15.90 | 16.00 | 15.39 | - | 264,918 |
| Mar 5, 2026 | 16.10 | 16.20 | 15.80 | 16.00 | 15.39 | 1.91% | 1,007,008 |
| Mar 4, 2026 | 15.70 | 16.00 | 15.30 | 15.70 | 15.10 | -3.68% | 2,078,957 |
| Mar 2, 2026 | 16.00 | 16.70 | 16.00 | 16.30 | 15.68 | -4.12% | 1,447,281 |
| Feb 27, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 16.35 | - | 257,943 |
| Feb 26, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 16.35 | -0.58% | 209,440 |
| Feb 25, 2026 | 17.00 | 17.20 | 17.00 | 17.10 | 16.45 | 0.59% | 391,075 |
| Feb 24, 2026 | 16.80 | 17.10 | 16.80 | 17.00 | 16.35 | 1.80% | 365,930 |
| Feb 23, 2026 | 17.20 | 17.20 | 16.70 | 16.70 | 16.07 | -1.76% | 556,337 |
| Feb 20, 2026 | 17.40 | 17.40 | 16.80 | 17.00 | 16.35 | -2.30% | 1,351,896 |