Supalai PCL (BKK:SPALI)
Thailand · Delayed Price · Currency is THB 17.00
-0.10 (-0.58%)
Dec 30, 2025, 4:39 PM ICT
Supalai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | -0.58% | 2,389,880 |
| Dec 29, 2025 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | -0.58% | 2,547,766 |
| Dec 26, 2025 | 17.30 | 17.30 | 17.00 | 17.20 | 17.20 | -0.58% | 1,278,630 |
| Dec 25, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | - | 1,453,203 |
| Dec 24, 2025 | 17.30 | 17.40 | 17.10 | 17.30 | 17.30 | - | 3,756,979 |
| Dec 23, 2025 | 17.20 | 17.50 | 17.10 | 17.30 | 17.30 | 0.58% | 2,732,078 |
| Dec 22, 2025 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | -1.71% | 3,414,436 |
| Dec 19, 2025 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | 0.57% | 1,396,515 |
| Dec 18, 2025 | 17.60 | 17.70 | 17.20 | 17.40 | 17.40 | -1.14% | 3,633,132 |
| Dec 17, 2025 | 17.30 | 17.70 | 17.30 | 17.60 | 17.60 | 1.73% | 5,237,355 |
| Dec 16, 2025 | 17.10 | 17.40 | 16.90 | 17.30 | 17.30 | 0.58% | 2,708,426 |
| Dec 15, 2025 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | 1.18% | 3,800,888 |
| Dec 12, 2025 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 2,101,544 |
| Dec 11, 2025 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | - | 1,045,933 |
| Dec 9, 2025 | 17.10 | 17.20 | 16.80 | 17.10 | 17.10 | -0.58% | 1,451,205 |
| Dec 8, 2025 | 17.40 | 17.50 | 17.00 | 17.20 | 17.20 | -1.15% | 2,921,993 |
| Dec 4, 2025 | 17.30 | 17.40 | 17.00 | 17.40 | 17.40 | 0.58% | 2,109,270 |
| Dec 3, 2025 | 16.60 | 17.40 | 16.40 | 17.30 | 17.30 | 4.22% | 8,441,317 |
| Dec 2, 2025 | 16.70 | 16.80 | 16.50 | 16.60 | 16.60 | - | 5,395,640 |
| Dec 1, 2025 | 16.90 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 4,342,934 |
| Nov 28, 2025 | 16.90 | 17.00 | 16.40 | 16.90 | 16.90 | - | 4,465,393 |
| Nov 27, 2025 | 17.00 | 17.10 | 16.70 | 16.90 | 16.90 | -1.74% | 1,880,418 |
| Nov 26, 2025 | 17.00 | 17.20 | 16.80 | 17.20 | 17.20 | - | 3,264,600 |
| Nov 25, 2025 | 16.90 | 17.30 | 16.70 | 17.20 | 17.20 | 2.38% | 7,157,444 |
| Nov 24, 2025 | 16.50 | 17.00 | 16.50 | 16.80 | 16.80 | 1.82% | 6,638,086 |
| Nov 21, 2025 | 16.60 | 17.00 | 16.50 | 16.50 | 16.50 | -0.60% | 7,338,742 |
| Nov 20, 2025 | 16.60 | 16.70 | 16.30 | 16.60 | 16.60 | 0.61% | 3,310,833 |
| Nov 19, 2025 | 16.50 | 16.80 | 16.30 | 16.50 | 16.50 | - | 5,086,029 |
| Nov 18, 2025 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | -0.60% | 6,196,347 |
| Nov 17, 2025 | 15.80 | 16.70 | 15.80 | 16.60 | 16.60 | 5.06% | 5,331,998 |
| Nov 14, 2025 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | - | 2,238,526 |
| Nov 13, 2025 | 16.00 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 2,756,516 |
| Nov 12, 2025 | 16.00 | 16.20 | 15.80 | 15.90 | 15.90 | - | 2,792,314 |
| Nov 11, 2025 | 16.20 | 16.30 | 15.80 | 15.90 | 15.90 | -3.05% | 8,081,746 |
| Nov 10, 2025 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 2.50% | 2,405,125 |
| Nov 7, 2025 | 16.10 | 16.20 | 15.80 | 16.00 | 16.00 | -0.62% | 4,222,799 |
| Nov 6, 2025 | 15.90 | 16.40 | 15.70 | 16.10 | 16.10 | 1.26% | 5,052,105 |
| Nov 5, 2025 | 16.20 | 16.20 | 15.60 | 15.90 | 15.90 | -1.85% | 6,034,265 |
| Nov 4, 2025 | 16.80 | 16.80 | 16.10 | 16.20 | 16.20 | -4.14% | 4,407,038 |
| Nov 3, 2025 | 17.00 | 17.10 | 16.70 | 16.90 | 16.90 | -1.17% | 2,065,674 |
| Oct 31, 2025 | 17.00 | 17.10 | 16.70 | 17.10 | 17.10 | - | 3,185,153 |
| Oct 30, 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | -1.16% | 2,928,823 |
| Oct 29, 2025 | 16.90 | 17.60 | 16.70 | 17.30 | 17.30 | 2.98% | 6,799,157 |
| Oct 28, 2025 | 17.00 | 17.10 | 16.80 | 16.80 | 16.80 | -1.75% | 4,860,090 |
| Oct 27, 2025 | 17.60 | 17.80 | 17.00 | 17.10 | 17.10 | -2.29% | 7,043,562 |
| Oct 24, 2025 | 17.30 | 17.60 | 17.30 | 17.50 | 17.50 | 1.16% | 4,016,234 |
| Oct 22, 2025 | 17.00 | 17.50 | 17.00 | 17.30 | 17.30 | 1.76% | 6,178,319 |
| Oct 21, 2025 | 16.90 | 17.20 | 16.80 | 17.00 | 17.00 | - | 3,893,188 |
| Oct 20, 2025 | 16.70 | 17.20 | 16.70 | 17.00 | 17.00 | 1.80% | 6,492,254 |
| Oct 17, 2025 | 17.20 | 17.30 | 16.60 | 16.70 | 16.70 | -4.02% | 8,455,398 |