Saha Pathanapibul PCL (BKK:SPC)
Thailand · Delayed Price · Currency is THB 56.50
-0.50 (-0.88%)
Mar 4, 2026, 4:35 PM ICT
Saha Pathanapibul PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 57.25 | 57.25 | 57.00 | 57.00 | 57.00 | -0.44% | 9,802 |
| Feb 27, 2026 | 57.25 | 57.50 | 57.00 | 57.25 | 57.25 | - | 18,603 |
| Feb 26, 2026 | 57.25 | 57.50 | 57.25 | 57.25 | 57.25 | -0.43% | 6,402 |
| Feb 25, 2026 | 57.25 | 57.50 | 57.00 | 57.50 | 57.50 | - | 13,974 |
| Feb 24, 2026 | 57.50 | 57.75 | 56.00 | 57.50 | 57.50 | - | 27,220 |
| Feb 23, 2026 | 57.50 | 57.75 | 57.50 | 57.50 | 57.50 | -0.43% | 6,391 |
| Feb 20, 2026 | 57.50 | 57.75 | 57.50 | 57.75 | 57.75 | 0.43% | 4,101 |
| Feb 19, 2026 | 57.75 | 58.25 | 57.50 | 57.50 | 57.50 | - | 12,202 |
| Feb 18, 2026 | 57.50 | 57.50 | 57.25 | 57.50 | 57.50 | 0.44% | 35,852 |
| Feb 17, 2026 | 57.00 | 57.25 | 57.00 | 57.25 | 57.25 | 0.44% | 18,624 |
| Feb 16, 2026 | 57.25 | 57.25 | 57.00 | 57.00 | 57.00 | -0.44% | 12,501 |
| Feb 13, 2026 | 57.00 | 57.25 | 57.00 | 57.25 | 57.25 | - | 4,102 |
| Feb 12, 2026 | 57.25 | 57.25 | 57.00 | 57.25 | 57.25 | - | 2,402 |
| Feb 11, 2026 | 57.75 | 57.75 | 57.25 | 57.25 | 57.25 | -0.87% | 2,528 |
| Feb 10, 2026 | 57.25 | 57.75 | 57.25 | 57.75 | 57.75 | 0.87% | 3,261 |
| Feb 9, 2026 | 57.25 | 57.25 | 57.00 | 57.25 | 57.25 | 0.44% | 1,307 |
| Feb 6, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | -0.44% | 5,401 |
| Feb 5, 2026 | 57.00 | 57.25 | 57.00 | 57.25 | 57.25 | - | 6,304 |
| Feb 4, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | 4,905 |
| Feb 3, 2026 | 57.50 | 57.50 | 57.25 | 57.25 | 57.25 | 0.44% | 1,000 |
| Feb 2, 2026 | 57.00 | 57.25 | 57.00 | 57.00 | 57.00 | -0.44% | 6,590 |
| Jan 30, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.43% | 1,421 |
| Jan 29, 2026 | 57.25 | 57.50 | 57.25 | 57.50 | 57.50 | - | 9,103 |
| Jan 28, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - | 3,701 |
| Jan 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1,500 |
| Jan 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1,000 |
| Jan 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.43% | 3,001 |
| Jan 22, 2026 | 57.75 | 58.00 | 57.75 | 57.75 | 57.75 | - | 1,200 |
| Jan 21, 2026 | 58.00 | 58.00 | 57.25 | 57.75 | 57.75 | - | 6,500 |
| Jan 20, 2026 | 57.75 | 57.75 | 57.50 | 57.75 | 57.75 | - | 1,706 |
| Jan 19, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - | 2,001 |
| Jan 16, 2026 | 57.75 | 58.00 | 57.75 | 57.75 | 57.75 | - | 1,411 |
| Jan 15, 2026 | 57.75 | 57.75 | 57.50 | 57.75 | 57.75 | 0.43% | 2,405 |
| Jan 14, 2026 | 57.75 | 57.75 | 57.50 | 57.50 | 57.50 | - | 544 |
| Jan 13, 2026 | 57.50 | 57.75 | 57.50 | 57.50 | 57.50 | - | 1,414 |
| Jan 12, 2026 | 57.75 | 57.75 | 57.50 | 57.50 | 57.50 | - | 300 |
| Jan 9, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.44% | 607 |
| Jan 8, 2026 | 57.25 | 57.50 | 57.25 | 57.25 | 57.25 | -0.43% | 4,454 |
| Jan 7, 2026 | 57.50 | 57.50 | 57.25 | 57.50 | 57.50 | - | 2,010 |
| Jan 6, 2026 | 57.25 | 57.50 | 57.25 | 57.50 | 57.50 | 0.44% | 1,504 |
| Jan 5, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.43% | 8,208 |
| Dec 30, 2025 | 57.50 | 57.50 | 57.25 | 57.50 | 57.50 | 0.44% | 1,891 |
| Dec 29, 2025 | 57.50 | 57.50 | 57.25 | 57.25 | 57.25 | -0.43% | 3,300 |
| Dec 25, 2025 | 57.75 | 57.75 | 57.50 | 57.50 | 57.50 | -0.43% | 1,215 |
| Dec 24, 2025 | 57.50 | 57.75 | 57.50 | 57.75 | 57.75 | 0.43% | 5,200 |
| Dec 23, 2025 | 57.75 | 57.75 | 57.50 | 57.50 | 57.50 | -0.43% | 2,500 |
| Dec 22, 2025 | 58.00 | 58.00 | 57.75 | 57.75 | 57.75 | -0.43% | 1,200 |
| Dec 19, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 0.43% | 3,601 |
| Dec 18, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - | 200 |
| Dec 17, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - | 302 |