Saha Pathanapibul PCL (BKK:SPC)
Thailand · Delayed Price · Currency is THB 58.50
0.00 (0.00%)
Aug 22, 2025, 4:39 PM ICT
Saha Pathanapibul PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 58.25 | 58.50 | 58.25 | 58.50 | 58.50 | - | 1,202 |
| Aug 21, 2025 | 58.50 | 58.50 | 58.25 | 58.50 | 58.50 | - | 2,100 |
| Aug 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 5,970 |
| Aug 19, 2025 | 57.75 | 58.50 | 57.50 | 58.50 | 58.50 | 1.30% | 3,612 |
| Aug 18, 2025 | 58.25 | 58.25 | 57.50 | 57.75 | 57.75 | -0.86% | 12,413 |
| Aug 15, 2025 | 58.25 | 58.25 | 58.00 | 58.25 | 58.25 | - | 5,300 |
| Aug 14, 2025 | 58.50 | 58.50 | 58.25 | 58.25 | 58.25 | -0.43% | 4,600 |
| Aug 13, 2025 | 58.25 | 58.50 | 58.00 | 58.50 | 58.50 | 0.43% | 10,503 |
| Aug 8, 2025 | 58.75 | 58.75 | 58.25 | 58.25 | 58.25 | -0.43% | 18,705 |
| Aug 7, 2025 | 58.50 | 58.50 | 58.25 | 58.50 | 58.50 | - | 1,100 |
| Aug 6, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 7,501 |
| Aug 5, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.43% | 4,425 |
| Aug 4, 2025 | 58.50 | 58.50 | 58.25 | 58.25 | 58.25 | -0.43% | 9,801 |
| Aug 1, 2025 | 58.50 | 58.50 | 58.25 | 58.50 | 58.50 | - | 4,400 |
| Jul 31, 2025 | 58.50 | 58.75 | 58.50 | 58.50 | 58.50 | - | 9,400 |
| Jul 30, 2025 | 58.50 | 58.50 | 58.25 | 58.50 | 58.50 | - | 7,000 |
| Jul 29, 2025 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | - | 3,802 |
| Jul 25, 2025 | 58.75 | 58.75 | 58.50 | 58.50 | 58.50 | -0.43% | 1,300 |
| Jul 24, 2025 | 58.75 | 58.75 | 58.50 | 58.75 | 58.75 | 0.43% | 1,400 |
| Jul 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 1,100 |
| Jul 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 5,000 |
| Jul 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 2,000 |
| Jul 18, 2025 | 58.75 | 58.75 | 58.50 | 58.50 | 58.50 | - | 4,800 |
| Jul 17, 2025 | 58.50 | 58.75 | 58.25 | 58.50 | 58.50 | - | 2,105 |
| Jul 16, 2025 | 58.75 | 58.75 | 58.50 | 58.50 | 58.50 | -0.43% | 5,904 |
| Jul 15, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - | - |
| Jul 14, 2025 | 58.50 | 58.75 | 58.50 | 58.75 | 58.75 | - | 402 |
| Jul 11, 2025 | 59.00 | 59.00 | 58.75 | 58.75 | 58.75 | - | 600 |
| Jul 9, 2025 | 59.00 | 59.00 | 58.75 | 58.75 | 58.75 | 0.43% | 411 |
| Jul 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 327 |
| Jul 7, 2025 | 58.75 | 58.75 | 58.50 | 58.50 | 58.50 | -0.85% | 604 |
| Jul 4, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | - | 1,509 |
| Jul 3, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | - | 1,212 |
| Jul 2, 2025 | 59.00 | 59.00 | 58.75 | 59.00 | 59.00 | - | 727 |
| Jul 1, 2025 | 58.75 | 59.25 | 58.75 | 59.00 | 59.00 | - | 34,322 |
| Jun 30, 2025 | 58.75 | 59.00 | 58.75 | 59.00 | 59.00 | 1.29% | 321 |
| Jun 27, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | 1,002 |
| Jun 26, 2025 | 58.50 | 58.50 | 58.25 | 58.25 | 58.25 | - | 1,216 |
| Jun 25, 2025 | 58.00 | 58.25 | 58.00 | 58.25 | 58.25 | - | 1,632 |
| Jun 24, 2025 | 59.00 | 59.00 | 57.50 | 58.25 | 58.25 | -0.85% | 3,440 |
| Jun 23, 2025 | 58.75 | 58.75 | 58.50 | 58.75 | 58.75 | - | 2,001 |
| Jun 20, 2025 | 58.75 | 58.75 | 58.25 | 58.75 | 58.75 | 0.43% | 1,400 |
| Jun 19, 2025 | 58.25 | 58.50 | 58.25 | 58.50 | 58.50 | - | 4,125 |
| Jun 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 310 |
| Jun 17, 2025 | 58.75 | 58.75 | 58.25 | 58.50 | 58.50 | 0.43% | 6,452 |
| Jun 16, 2025 | 58.25 | 58.50 | 58.25 | 58.25 | 58.25 | -0.85% | 4,400 |
| Jun 13, 2025 | 58.75 | 58.75 | 58.50 | 58.75 | 58.75 | - | 5,721 |
| Jun 12, 2025 | 58.75 | 58.75 | 58.50 | 58.75 | 58.75 | - | 3,800 |
| Jun 11, 2025 | 58.75 | 58.75 | 58.50 | 58.75 | 58.75 | - | 7,377 |
| Jun 10, 2025 | 59.00 | 59.00 | 58.75 | 58.75 | 58.75 | - | 208 |