Saha Pathanapibul PCL (BKK:SPC)
Thailand · Delayed Price · Currency is THB 58.00
-0.25 (-0.43%)
Oct 8, 2025, 4:39 PM ICT
Saha Pathanapibul PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.43% | 816 |
| Oct 7, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 58.00 | 0.87% | 349,601 |
| Oct 6, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | 3,787 |
| Oct 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 400 |
| Oct 2, 2025 | 58.00 | 58.00 | 57.75 | 58.00 | 58.00 | - | 1,228 |
| Oct 1, 2025 | 58.00 | 58.00 | 57.75 | 58.00 | 58.00 | - | 502 |
| Sep 30, 2025 | 58.00 | 58.00 | 57.75 | 58.00 | 58.00 | - | 2,302 |
| Sep 29, 2025 | 58.25 | 58.25 | 58.00 | 58.00 | 58.00 | - | 2,901 |
| Sep 26, 2025 | 58.00 | 58.00 | 57.75 | 58.00 | 58.00 | 0.43% | 7,302 |
| Sep 25, 2025 | 57.50 | 58.00 | 57.25 | 57.75 | 57.75 | - | 3,995 |
| Sep 24, 2025 | 57.75 | 57.75 | 57.50 | 57.75 | 57.75 | - | 706 |
| Sep 23, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - | - |
| Sep 22, 2025 | 58.00 | 58.00 | 57.50 | 57.75 | 57.75 | -0.43% | 11,381 |
| Sep 19, 2025 | 58.00 | 58.00 | 57.75 | 58.00 | 58.00 | - | 2,500 |
| Sep 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.43% | 1,875 |
| Sep 17, 2025 | 58.00 | 58.00 | 57.75 | 57.75 | 57.75 | -0.43% | 2,375 |
| Sep 16, 2025 | 57.75 | 58.00 | 57.25 | 58.00 | 58.00 | - | 8,501 |
| Sep 15, 2025 | 57.50 | 58.25 | 57.50 | 58.00 | 58.00 | - | 12,700 |
| Sep 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 3,230 |
| Sep 11, 2025 | 58.00 | 58.25 | 58.00 | 58.00 | 58.00 | - | 2,901 |
| Sep 10, 2025 | 58.00 | 58.00 | 57.75 | 58.00 | 58.00 | - | 2,717 |
| Sep 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 201 |
| Sep 8, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 0.87% | 1,803 |
| Sep 5, 2025 | 57.25 | 57.50 | 57.25 | 57.50 | 57.50 | - | 1,232 |
| Sep 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1,911 |
| Sep 3, 2025 | 57.25 | 57.50 | 57.25 | 57.50 | 57.50 | - | 3,900 |
| Sep 2, 2025 | 57.25 | 57.50 | 57.00 | 57.50 | 57.50 | 0.88% | 3,300 |
| Sep 1, 2025 | 58.00 | 58.75 | 57.00 | 57.00 | 57.00 | -1.72% | 25,526 |
| Aug 29, 2025 | 58.00 | 58.00 | 57.75 | 58.00 | 58.00 | - | 4,901 |
| Aug 28, 2025 | 58.25 | 58.25 | 58.00 | 58.00 | 58.00 | -0.43% | 2,605 |
| Aug 27, 2025 | 58.50 | 58.50 | 58.25 | 58.25 | 58.25 | - | 4,501 |
| Aug 26, 2025 | 58.25 | 58.50 | 58.25 | 58.25 | 58.25 | 0.43% | 1,106 |
| Aug 25, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 58.00 | -0.85% | 12,800 |
| 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 |