Supalai PCL (BKK:SPALI)
Thailand · Delayed Price · Currency is THB 15.70
-0.20 (-1.26%)
Jul 23, 2026, 4:39 PM ICT
Supalai PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | - | -0.63% | 677,963 |
| Jul 22, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | 2,914,002 |
| Jul 21, 2026 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | - | 2,492,648 |
| Jul 20, 2026 | 16.00 | 16.10 | 15.80 | 16.00 | 16.00 | - | 4,317,468 |
| Jul 17, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | 9,155,386 |
| Jul 16, 2026 | 15.60 | 16.00 | 15.60 | 15.90 | 15.90 | 1.27% | 11,353,526 |
| Jul 15, 2026 | 15.80 | 15.90 | 15.60 | 15.70 | 15.70 | - | 6,376,081 |
| Jul 14, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 2,450,638 |
| Jul 13, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -1.26% | 3,924,147 |
| Jul 10, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 3,904,527 |
| Jul 9, 2026 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | 0.64% | 4,654,234 |
| Jul 8, 2026 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | -2.48% | 4,643,316 |
| Jul 7, 2026 | 16.20 | 16.20 | 15.90 | 16.10 | 16.10 | -0.62% | 4,689,972 |
| Jul 6, 2026 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | -1.22% | 4,097,264 |
| Jul 3, 2026 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | - | 2,680,041 |
| 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 |