Supalai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	16.40	16.60	16.40	16.40	16.40	-1.20%	5,764,926
Apr 9, 2026	16.60	16.60	16.40	16.60	16.60	0.61%	3,115,430
Apr 8, 2026	16.60	16.80	16.50	16.50	16.50	-	4,466,041
Apr 7, 2026	16.50	16.60	16.30	16.50	16.50	0.61%	4,783,841
Apr 3, 2026	16.50	16.60	16.30	16.40	16.40	-0.61%	3,072,852
Apr 2, 2026	16.50	16.60	16.30	16.50	16.50	0.61%	4,966,360
Apr 1, 2026	16.30	16.70	16.30	16.40	16.40	0.61%	6,866,842
Mar 31, 2026	16.10	16.30	15.90	16.30	16.30	2.52%	5,129,765
Mar 30, 2026	16.10	16.20	15.80	15.90	15.90	-2.45%	8,996,739
Mar 27, 2026	16.30	16.50	16.20	16.30	16.30	-0.61%	2,673,840
Mar 26, 2026	16.20	16.40	16.20	16.40	16.40	-0.61%	4,289,526
Mar 25, 2026	16.30	16.70	16.20	16.50	16.50	1.85%	5,591,573
Mar 24, 2026	16.60	16.60	16.10	16.20	16.20	-1.22%	4,883,382
Mar 23, 2026	16.70	16.70	16.40	16.40	16.40	-2.38%	3,389,490
Mar 20, 2026	16.90	17.00	16.70	16.80	16.80	-	3,546,855
Mar 19, 2026	17.00	17.00	16.70	16.80	16.80	-1.18%	2,394,156
Mar 18, 2026	17.10	17.30	17.00	17.00	17.00	-	3,210,659
Mar 17, 2026	17.30	17.40	16.90	17.00	17.00	-1.16%	4,823,094
Mar 16, 2026	17.50	17.60	17.20	17.20	17.20	-1.15%	2,004,993
Mar 13, 2026	17.50	17.50	17.10	17.40	17.40	-0.57%	2,471,583
Mar 12, 2026	17.30	17.50	17.30	17.50	17.50	0.57%	1,080,954
Mar 11, 2026	17.00	17.60	17.00	17.40	17.40	2.35%	5,376,371
Mar 10, 2026	16.90	17.30	16.80	17.00	17.00	0.59%	3,418,788
Mar 9, 2026	16.60	17.10	16.40	16.90	16.90	-2.31%	5,088,951
Mar 6, 2026	17.60	17.70	17.10	17.30	17.30	-2.81%	3,663,420
Mar 5, 2026	17.10	17.80	16.70	17.80	17.80	4.09%	8,408,870
Mar 4, 2026	16.90	17.10	16.30	17.10	17.10	-1.16%	10,904,180
Mar 2, 2026	17.50	17.70	17.20	17.30	17.30	-2.81%	6,899,654
Feb 27, 2026	18.20	18.20	17.70	17.80	17.80	-2.20%	15,279,040
Feb 26, 2026	18.50	18.70	18.10	18.20	18.20	-1.62%	8,267,428
Feb 25, 2026	18.60	18.90	18.30	18.50	18.50	0.54%	9,197,386
Feb 24, 2026	18.30	18.40	18.20	18.40	18.40	-	1,589,996
Feb 23, 2026	18.50	18.80	18.10	18.40	18.40	-0.54%	5,829,678
Feb 20, 2026	18.80	18.80	18.20	18.50	18.50	-1.60%	6,296,547
Feb 19, 2026	18.70	19.00	18.70	18.80	18.80	-	4,700,165
Feb 18, 2026	18.50	19.00	18.50	18.80	18.80	1.62%	6,446,071
Feb 17, 2026	18.40	18.60	18.20	18.50	18.50	1.09%	3,732,626
Feb 16, 2026	18.50	18.80	18.30	18.30	18.30	-0.54%	2,276,014
Feb 13, 2026	18.80	18.80	18.40	18.40	18.40	-2.13%	6,687,045
Feb 12, 2026	18.70	18.80	18.20	18.80	18.80	1.08%	5,882,534
Feb 11, 2026	18.60	18.70	18.50	18.60	18.60	-	1,861,230
Feb 10, 2026	18.50	18.60	18.30	18.60	18.60	0.54%	3,232,007
Feb 9, 2026	18.30	18.70	18.20	18.50	18.50	2.21%	6,960,979
Feb 6, 2026	18.00	18.10	18.00	18.10	18.10	0.56%	697,341
Feb 5, 2026	18.10	18.30	17.90	18.00	18.00	-1.10%	1,576,679
Feb 4, 2026	18.30	18.30	18.10	18.20	18.20	-	1,714,522
Feb 3, 2026	18.10	18.40	18.00	18.20	18.20	0.55%	5,367,249
Feb 2, 2026	18.00	18.10	17.70	18.10	18.10	-0.55%	4,414,704
Jan 30, 2026	18.20	18.30	17.90	18.20	18.20	-	4,441,510
Jan 29, 2026	18.40	18.50	18.00	18.20	18.20	-1.62%	5,886,061