Supalai PCL (BKK:SPALI)
Thailand · Delayed Price · Currency is THB 15.50
+0.10 (0.65%)
May 22, 2026, 4:36 PM ICT
Supalai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 16.60 | 16.60 | 16.40 | 16.50 | 15.79 | -0.60% | 3,742,200 |
| Apr 16, 2026 | 16.50 | 17.00 | 16.50 | 16.60 | 15.89 | 1.22% | 4,529,957 |
| Apr 10, 2026 | 16.40 | 16.60 | 16.40 | 16.40 | 15.70 | -1.20% | 5,764,926 |
| Apr 9, 2026 | 16.60 | 16.60 | 16.40 | 16.60 | 15.89 | 0.61% | 3,115,430 |
| Apr 8, 2026 | 16.60 | 16.80 | 16.50 | 16.50 | 15.79 | - | 4,466,041 |
| Apr 7, 2026 | 16.50 | 16.60 | 16.30 | 16.50 | 15.79 | 0.61% | 4,783,841 |
| Apr 3, 2026 | 16.50 | 16.60 | 16.30 | 16.40 | 15.70 | -0.61% | 3,072,852 |
| Apr 2, 2026 | 16.50 | 16.60 | 16.30 | 16.50 | 15.79 | 0.61% | 4,966,360 |
| Apr 1, 2026 | 16.30 | 16.70 | 16.30 | 16.40 | 15.70 | 0.61% | 6,866,842 |
| Mar 31, 2026 | 16.10 | 16.30 | 15.90 | 16.30 | 15.60 | 2.52% | 5,129,765 |
| Mar 30, 2026 | 16.10 | 16.20 | 15.80 | 15.90 | 15.22 | -2.45% | 8,996,739 |
| Mar 27, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 15.60 | -0.61% | 2,673,840 |
| Mar 26, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 15.70 | -0.61% | 4,289,526 |
| Mar 25, 2026 | 16.30 | 16.70 | 16.20 | 16.50 | 15.79 | 1.85% | 5,591,573 |
| Mar 24, 2026 | 16.60 | 16.60 | 16.10 | 16.20 | 15.50 | -1.22% | 4,883,382 |
| Mar 23, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 15.70 | -2.38% | 3,389,490 |
| Mar 20, 2026 | 16.90 | 17.00 | 16.70 | 16.80 | 16.08 | - | 3,546,855 |
| Mar 19, 2026 | 17.00 | 17.00 | 16.70 | 16.80 | 16.08 | -1.18% | 2,394,156 |
| Mar 18, 2026 | 17.10 | 17.30 | 17.00 | 17.00 | 16.27 | - | 3,210,659 |
| Mar 17, 2026 | 17.30 | 17.40 | 16.90 | 17.00 | 16.27 | -1.16% | 4,823,094 |
| Mar 16, 2026 | 17.50 | 17.60 | 17.20 | 17.20 | 16.46 | -1.15% | 2,004,993 |
| Mar 13, 2026 | 17.50 | 17.50 | 17.10 | 17.40 | 16.65 | -0.57% | 2,471,583 |
| Mar 12, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 16.75 | 0.57% | 1,080,954 |
| Mar 11, 2026 | 17.00 | 17.60 | 17.00 | 17.40 | 16.65 | 2.35% | 5,376,371 |
| Mar 10, 2026 | 16.90 | 17.30 | 16.80 | 17.00 | 16.27 | 0.59% | 3,418,788 |
| Mar 9, 2026 | 16.60 | 17.10 | 16.40 | 16.90 | 16.17 | -2.31% | 5,088,951 |
| Mar 6, 2026 | 17.60 | 17.70 | 17.10 | 17.30 | 16.56 | -2.81% | 3,663,420 |