Supalai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	15.70	15.90	15.70	15.80	15.28	0.64%	4,654,234
Jul 8, 2026	16.10	16.10	15.70	15.70	15.19	-2.48%	4,643,316
Jul 7, 2026	16.20	16.20	15.90	16.10	15.57	-0.62%	4,689,972
Jul 6, 2026	16.30	16.30	16.00	16.20	15.67	-1.22%	4,097,264
Jul 3, 2026	16.30	16.40	16.20	16.40	15.86	-	2,680,041
Jul 2, 2026	16.30	16.40	16.10	16.40	15.86	-	6,189,424
Jul 1, 2026	16.00	16.40	15.90	16.40	15.86	2.50%	9,585,084
Jun 30, 2026	16.00	16.10	15.80	16.00	15.48	-	7,229,284
Jun 29, 2026	15.60	16.00	15.60	16.00	15.48	2.56%	7,654,076
Jun 26, 2026	15.60	15.80	15.50	15.60	15.09	-	4,884,924
Jun 25, 2026	15.60	15.70	15.60	15.60	15.09	-	3,173,511
Jun 24, 2026	15.50	15.70	15.50	15.60	15.09	0.65%	2,816,140
Jun 23, 2026	15.70	15.70	15.50	15.50	14.99	-1.27%	3,885,342
Jun 22, 2026	15.70	15.90	15.60	15.70	15.19	-	8,651,961
Jun 19, 2026	16.00	16.00	15.70	15.70	15.19	-1.87%	4,560,983