Supalai PCL (BKK:SPALI)
Thailand · Delayed Price · Currency is THB 15.80
+0.10 (0.64%)
Nov 2, 2026, 4:39 PM ICT
Supalai PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 1,893,221 |
| Oct 30, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -1.26% | 1,657,021 |
| Oct 29, 2026 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 0.63% | 3,641,773 |
| Oct 28, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | 4,162,489 |
| Oct 27, 2026 | 16.00 | 16.10 | 15.80 | 15.90 | 15.90 | -0.62% | 7,063,206 |
| Oct 26, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | 3,503,253 |
| Oct 22, 2026 | 15.90 | 16.10 | 15.90 | 15.90 | 15.90 | - | 3,510,445 |
| Oct 21, 2026 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | - | 2,425,951 |
| Oct 20, 2026 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 1,661,968 |
| Oct 19, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 2,226,486 |
| Oct 15, 2026 | 15.70 | 15.90 | 15.60 | 15.80 | 15.80 | 1.28% | 2,473,236 |
| Oct 14, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | 2,969,861 |
| Oct 12, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | - | 2,014,807 |
| Oct 9, 2026 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 2,670,834 |
| Oct 8, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 1,825,527 |
| Oct 7, 2026 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 4,058,738 |
| Oct 6, 2026 | 15.90 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | 6,895,337 |
| Oct 5, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | - | 751,410 |
| Oct 2, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | - | 1,521,381 |
| Oct 1, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | - | 4,375,475 |
| Sep 30, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -1.24% | 5,786,368 |
| Sep 29, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | -0.62% | 4,556,740 |
| Sep 28, 2026 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | - | 1,137,776 |
| Sep 25, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | 3,948,659 |
| Sep 24, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | 3,275,411 |
| Sep 23, 2026 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | 0.63% | 2,160,684 |
| 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 |