Supalai PCL (BKK:SPALI)
Thailand · Delayed Price · Currency is THB 15.70
+0.10 (0.64%)
Aug 1, 2025, 4:29 PM ICT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15.70 | 15.70 | 15.30 | 15.60 | 15.60 | - | 10,893,382 |
| Jul 30, 2025 | 15.10 | 15.70 | 15.10 | 15.60 | 15.60 | 4.00% | 9,169,400 |
| Jul 29, 2025 | 15.10 | 15.10 | 14.80 | 15.00 | 15.00 | - | 7,402,055 |
| Jul 25, 2025 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -2.60% | 7,781,112 |
| Jul 24, 2025 | 15.60 | 15.80 | 15.30 | 15.40 | 15.40 | -1.28% | 3,098,713 |
| Jul 23, 2025 | 15.50 | 15.80 | 15.50 | 15.60 | 15.60 | 1.30% | 2,509,052 |
| Jul 22, 2025 | 15.40 | 15.70 | 15.40 | 15.40 | 15.40 | - | 2,977,981 |
| Jul 21, 2025 | 15.50 | 15.60 | 15.30 | 15.40 | 15.40 | -0.65% | 5,450,775 |
| Jul 18, 2025 | 15.60 | 15.70 | 15.40 | 15.50 | 15.50 | -0.64% | 2,222,447 |
| Jul 17, 2025 | 15.40 | 15.60 | 15.20 | 15.60 | 15.60 | 1.96% | 7,706,870 |
| Jul 16, 2025 | 15.50 | 15.60 | 15.20 | 15.30 | 15.30 | -1.92% | 4,793,086 |
| Jul 15, 2025 | 15.10 | 15.70 | 15.10 | 15.60 | 15.60 | 4.00% | 10,613,769 |
| Jul 14, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 7,265,586 |
| Jul 11, 2025 | 14.60 | 15.00 | 14.60 | 14.90 | 14.90 | 2.05% | 3,369,564 |
| Jul 9, 2025 | 14.70 | 14.90 | 14.50 | 14.60 | 14.60 | -0.68% | 5,325,847 |
| Jul 8, 2025 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | -1.34% | 6,174,661 |
| Jul 7, 2025 | 15.10 | 15.10 | 14.70 | 14.90 | 14.90 | -2.61% | 6,333,527 |
| Jul 4, 2025 | 15.00 | 15.40 | 14.90 | 15.30 | 15.30 | 1.32% | 6,676,597 |
| Jul 3, 2025 | 15.10 | 15.20 | 14.90 | 15.10 | 15.10 | - | 7,135,821 |
| Jul 2, 2025 | 15.00 | 15.10 | 14.70 | 15.10 | 15.10 | 1.34% | 13,099,395 |
| Jul 1, 2025 | 14.50 | 14.90 | 14.40 | 14.90 | 14.90 | 2.76% | 5,202,777 |
| Jun 30, 2025 | 14.40 | 14.60 | 14.00 | 14.50 | 14.50 | 0.69% | 10,399,148 |
| Jun 27, 2025 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | -0.69% | 7,107,067 |
| Jun 26, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | -0.68% | 7,490,853 |
| Jun 25, 2025 | 14.10 | 14.70 | 14.10 | 14.60 | 14.60 | 3.55% | 15,664,247 |
| Jun 24, 2025 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 4.44% | 16,951,543 |
| Jun 23, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 6,517,784 |
| Jun 20, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 9,208,474 |
| Jun 19, 2025 | 13.70 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 11,845,660 |
| Jun 18, 2025 | 14.00 | 14.10 | 13.20 | 13.60 | 13.60 | -2.16% | 16,416,844 |
| Jun 17, 2025 | 13.90 | 14.30 | 13.90 | 13.90 | 13.90 | 0.72% | 6,216,834 |
| Jun 16, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 3,716,823 |
| Jun 13, 2025 | 14.10 | 14.20 | 13.80 | 13.90 | 13.90 | -1.42% | 9,911,686 |
| Jun 12, 2025 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | -2.08% | 4,879,198 |
| Jun 11, 2025 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 4,862,248 |
| Jun 10, 2025 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | - | 1,231,973 |
| Jun 9, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 899,822 |
| Jun 6, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 2,770,424 |
| Jun 5, 2025 | 14.30 | 14.40 | 14.10 | 14.20 | 14.20 | - | 6,923,373 |
| Jun 4, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | 5,013,494 |
| May 30, 2025 | 14.40 | 14.50 | 14.20 | 14.50 | 14.50 | 1.40% | 6,883,116 |
| May 29, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 3,636,483 |
| May 28, 2025 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | - | 3,970,787 |
| May 27, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 4,718,846 |
| May 26, 2025 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 2,050,543 |
| May 23, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 1,740,043 |
| May 22, 2025 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | -1.37% | 5,372,390 |
| May 21, 2025 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 4,319,558 |
| May 20, 2025 | 14.30 | 14.70 | 14.20 | 14.50 | 14.50 | 2.11% | 8,861,916 |
| May 19, 2025 | 13.90 | 14.30 | 13.80 | 14.20 | 14.20 | 2.16% | 9,112,943 |