Supalai PCL (BKK:SPALI)
Thailand · Delayed Price · Currency is THB 15.90
-0.20 (-1.24%)
Sep 22, 2026, 4:37 PM ICT
Supalai PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -1.24% | 6,368,011 |
| Sep 21, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | -0.62% | 2,488,763 |
| Sep 18, 2026 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | 2,115,921 |
| Sep 17, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | -1.23% | 3,346,484 |
| Sep 16, 2026 | 16.00 | 16.30 | 15.90 | 16.30 | 16.30 | 1.88% | 9,383,475 |
| Sep 15, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | 2,873,323 |
| Sep 14, 2026 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 2,606,517 |
| Sep 11, 2026 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | -1.23% | 3,289,263 |
| Sep 10, 2026 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | 2,370,151 |
| Sep 9, 2026 | 16.00 | 16.10 | 15.90 | 16.10 | 16.10 | 0.63% | 2,256,844 |
| Sep 8, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | -0.62% | 1,082,954 |
| Sep 7, 2026 | 16.00 | 16.10 | 15.90 | 16.10 | 16.10 | 0.63% | 2,984,602 |
| Sep 4, 2026 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 0.63% | 1,078,373 |
| Sep 3, 2026 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | - | 3,739,266 |
| Sep 2, 2026 | 15.90 | 15.90 | 15.70 | 15.90 | 15.90 | - | 4,164,743 |
| Sep 1, 2026 | 16.10 | 16.20 | 15.90 | 15.90 | 15.90 | -1.24% | 5,376,561 |
| Aug 31, 2026 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -1.23% | 3,253,111 |
| Aug 28, 2026 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -1.21% | 5,089,258 |
| Aug 27, 2026 | 16.20 | 16.50 | 16.00 | 16.50 | 16.50 | 2.48% | 12,473,737 |
| Aug 26, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | 7,062,689 |
| Aug 25, 2026 | 16.20 | 16.30 | 15.90 | 16.00 | 16.00 | -1.54% | 7,505,122 |
| Aug 24, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.25 | - | 9,536,237 |
| Aug 21, 2026 | 16.80 | 16.90 | 16.60 | 16.80 | 16.25 | - | 10,338,620 |
| Aug 20, 2026 | 16.50 | 16.80 | 16.40 | 16.80 | 16.25 | 1.82% | 7,304,150 |
| Aug 19, 2026 | 16.40 | 16.60 | 16.40 | 16.50 | 15.96 | - | 9,439,592 |
| Aug 18, 2026 | 16.50 | 16.70 | 16.40 | 16.50 | 15.96 | - | 9,307,914 |
| Aug 17, 2026 | 16.40 | 16.60 | 16.30 | 16.50 | 15.96 | - | 9,876,861 |
| Aug 14, 2026 | 16.70 | 16.70 | 16.30 | 16.50 | 15.96 | -1.20% | 7,168,621 |
| Aug 13, 2026 | 16.50 | 16.70 | 16.40 | 16.70 | 16.15 | 5.03% | 19,700,027 |
| Aug 11, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.38 | 0.63% | 1,096,067 |
| Aug 10, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.28 | -0.63% | 1,590,126 |
| Aug 7, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.38 | - | 1,374,539 |
| Aug 6, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.38 | - | 2,189,603 |
| Aug 5, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.38 | - | 1,395,949 |
| Aug 4, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.38 | -1.85% | 3,710,165 |
| Aug 3, 2026 | 16.00 | 16.20 | 15.90 | 16.20 | 15.67 | 1.89% | 3,184,396 |
| Jul 31, 2026 | 16.00 | 16.10 | 15.90 | 15.90 | 15.38 | -0.62% | 13,466,138 |
| Jul 30, 2026 | 16.00 | 16.10 | 15.80 | 16.00 | 15.48 | - | 6,007,579 |
| Jul 27, 2026 | 15.80 | 16.00 | 15.70 | 16.00 | 15.48 | 1.27% | 3,845,457 |
| Jul 24, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.28 | 0.64% | 1,032,540 |
| Jul 23, 2026 | 15.90 | 15.90 | 15.70 | 15.70 | 15.19 | -1.26% | 4,716,688 |
| Jul 22, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.38 | -0.62% | 2,914,002 |
| Jul 21, 2026 | 16.00 | 16.10 | 16.00 | 16.00 | 15.48 | - | 2,492,648 |
| Jul 20, 2026 | 16.00 | 16.10 | 15.80 | 16.00 | 15.48 | - | 4,317,468 |
| Jul 17, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 15.48 | 0.63% | 9,155,386 |
| Jul 16, 2026 | 15.60 | 16.00 | 15.60 | 15.90 | 15.38 | 1.27% | 11,353,526 |
| Jul 15, 2026 | 15.80 | 15.90 | 15.60 | 15.70 | 15.19 | - | 6,376,081 |
| Jul 14, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.19 | - | 2,450,638 |
| Jul 13, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 15.19 | -1.26% | 3,924,147 |
| Jul 10, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.38 | 0.63% | 3,904,527 |