Supalai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	16.30	16.40	16.10	16.40	16.40	-	6,189,424
Jul 1, 2026	16.00	16.40	15.90	16.40	16.40	2.50%	9,585,084
Jun 30, 2026	16.00	16.10	15.80	16.00	16.00	-	7,229,284
Jun 29, 2026	15.60	16.00	15.60	16.00	16.00	2.56%	7,654,076
Jun 26, 2026	15.60	15.80	15.50	15.60	15.60	-	4,884,924
Jun 25, 2026	15.60	15.70	15.60	15.60	15.60	-	3,173,511
Jun 24, 2026	15.50	15.70	15.50	15.60	15.60	0.65%	2,816,140
Jun 23, 2026	15.70	15.70	15.50	15.50	15.50	-1.27%	3,885,342
Jun 22, 2026	15.70	15.90	15.60	15.70	15.70	-	8,651,961
Jun 19, 2026	16.00	16.00	15.70	15.70	15.70	-1.88%	4,560,983
Jun 18, 2026	16.10	16.10	15.80	16.00	16.00	-1.23%	3,414,261
Jun 17, 2026	15.70	16.20	15.70	16.20	16.20	3.18%	10,039,030
Jun 16, 2026	15.90	15.90	15.60	15.70	15.70	-1.26%	3,598,068
Jun 15, 2026	15.70	15.90	15.60	15.90	15.90	1.92%	5,812,291
Jun 12, 2026	15.40	15.70	15.40	15.60	15.60	1.30%	2,875,644
Jun 11, 2026	15.40	15.50	15.30	15.40	15.40	0.65%	1,213,395
Jun 10, 2026	15.50	15.60	15.30	15.30	15.30	-1.29%	5,944,266
Jun 9, 2026	15.40	15.50	15.40	15.50	15.50	0.65%	801,000
Jun 8, 2026	15.60	15.60	15.40	15.40	15.40	-1.28%	4,618,540
Jun 5, 2026	15.50	15.60	15.50	15.60	15.60	1.30%	1,685,236
Jun 4, 2026	15.60	15.70	15.40	15.40	15.40	-0.65%	4,270,174
Jun 2, 2026	15.50	15.60	15.40	15.50	15.50	-	3,666,247
May 29, 2026	15.60	15.70	15.50	15.50	15.50	-	4,976,254
May 28, 2026	15.70	15.70	15.50	15.50	15.50	-1.27%	3,046,324
May 27, 2026	15.70	15.80	15.50	15.70	15.70	0.64%	6,267,961
May 26, 2026	15.70	15.80	15.60	15.60	15.60	-	3,980,396
May 25, 2026	15.60	15.70	15.50	15.60	15.60	0.65%	1,315,852
May 22, 2026	15.40	15.60	15.40	15.50	15.50	0.65%	3,862,202
May 21, 2026	15.40	15.50	15.30	15.40	15.40	0.65%	4,013,090
May 20, 2026	15.40	15.40	15.20	15.30	15.30	-	6,245,335
May 19, 2026	15.40	15.50	15.30	15.30	15.30	-0.65%	2,124,228
May 18, 2026	15.40	15.50	15.40	15.40	15.40	-	1,094,260
May 15, 2026	15.40	15.60	15.30	15.40	15.40	-	3,325,792
May 14, 2026	15.10	15.50	15.10	15.40	15.40	1.99%	5,886,617
May 13, 2026	15.20	15.30	15.10	15.10	15.10	-0.66%	3,581,644
May 12, 2026	14.90	15.20	14.80	15.20	15.20	2.01%	5,695,124
May 11, 2026	15.20	15.30	14.80	14.90	14.90	-2.61%	9,139,079
May 8, 2026	15.50	15.50	15.20	15.30	15.30	-1.29%	6,102,538
May 7, 2026	15.70	15.70	15.50	15.50	15.50	-1.27%	5,394,128
May 6, 2026	15.60	15.80	15.60	15.70	15.70	0.64%	8,424,355
May 5, 2026	16.30	16.40	16.20	16.30	15.60	0.62%	8,886,622
Apr 30, 2026	16.40	16.40	16.10	16.20	15.50	-1.22%	11,662,970
Apr 29, 2026	16.40	16.50	16.30	16.40	15.70	-	6,442,626
Apr 28, 2026	16.70	16.80	16.40	16.40	15.70	-1.80%	4,444,771
Apr 27, 2026	16.60	16.80	16.60	16.70	15.98	-	5,329,696
Apr 24, 2026	16.60	16.80	16.50	16.70	15.98	0.60%	1,855,075
Apr 23, 2026	16.70	16.80	16.60	16.60	15.89	-1.19%	2,829,424
Apr 22, 2026	16.80	16.80	16.60	16.80	16.08	-	3,530,229
Apr 21, 2026	16.50	16.90	16.50	16.80	16.08	1.20%	3,400,457
Apr 20, 2026	16.50	16.70	16.40	16.60	15.89	0.61%	1,583,310