Supalai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	16.60	16.60	16.10	16.20	-	-1.22%	2,788,337
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
Jan 28, 2026	17.90	18.50	17.70	18.50	18.50	3.35%	9,770,700
Jan 27, 2026	17.50	18.00	17.50	17.90	17.90	1.70%	6,557,355
Jan 26, 2026	17.60	17.70	17.30	17.60	17.60	-0.56%	2,425,123
Jan 23, 2026	17.80	17.80	17.50	17.70	17.70	-0.56%	3,338,088
Jan 22, 2026	17.50	18.00	17.50	17.80	17.80	1.71%	10,187,630
Jan 21, 2026	17.20	17.50	17.20	17.50	17.50	1.74%	1,496,508
Jan 20, 2026	16.90	17.50	16.90	17.20	17.20	1.78%	4,571,644
Jan 19, 2026	16.90	17.10	16.90	16.90	16.90	-	3,857,214
Jan 16, 2026	16.50	17.10	16.40	16.90	16.90	1.81%	6,676,644
Jan 15, 2026	16.60	16.80	16.50	16.60	16.60	-0.60%	4,183,449
Jan 14, 2026	16.70	16.90	16.70	16.70	16.70	0.60%	1,873,316
Jan 13, 2026	17.20	17.30	16.50	16.60	16.60	-3.49%	12,064,530