Saha Pathanapibul PCL (BKK:SPC)
Thailand · Delayed Price · Currency is THB 56.50
+0.25 (0.44%)
Oct 22, 2026, 4:28 PM ICT
Saha Pathanapibul PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 56.25 | 56.50 | 56.25 | 56.50 | 56.50 | 0.44% | 381,637 |
| Oct 21, 2026 | 56.50 | 56.50 | 56.25 | 56.25 | 56.25 | -0.44% | 395,600 |
| Oct 20, 2026 | 56.50 | 56.75 | 56.50 | 56.50 | 56.50 | - | 13,700 |
| Oct 19, 2026 | 56.25 | 56.75 | 56.25 | 56.50 | 56.50 | - | 368,009 |
| Oct 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 13,800 |
| Oct 14, 2026 | 56.50 | 56.50 | 56.25 | 56.50 | 56.50 | - | 150,642 |
| Oct 12, 2026 | 56.50 | 56.50 | 56.25 | 56.50 | 56.50 | - | 2,800 |
| Oct 9, 2026 | 56.25 | 56.50 | 56.00 | 56.50 | 56.50 | 0.44% | 32,553 |
| Oct 8, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.45% | 508 |
| Oct 7, 2026 | 56.25 | 56.50 | 55.75 | 56.00 | 56.00 | -0.88% | 29,300 |
| Oct 6, 2026 | 56.25 | 56.50 | 56.25 | 56.50 | 56.50 | 0.44% | 9,983 |
| Oct 5, 2026 | 56.25 | 56.25 | 56.00 | 56.25 | 56.25 | - | 1,202 |
| Oct 2, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | 172,703 |
| Oct 1, 2026 | 56.50 | 56.50 | 56.25 | 56.25 | 56.25 | - | 3,652 |
| Sep 30, 2026 | 56.50 | 56.50 | 56.25 | 56.25 | 56.25 | -0.44% | 10,205 |
| Sep 29, 2026 | 56.50 | 56.50 | 56.25 | 56.50 | 56.50 | - | 8,041 |
| Sep 28, 2026 | 56.50 | 56.50 | 56.25 | 56.50 | 56.50 | -0.44% | 12,489 |
| Sep 25, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - | 615 |
| Sep 24, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.44% | 101 |
| Sep 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 4,623 |
| Sep 22, 2026 | 56.25 | 56.50 | 56.25 | 56.50 | 56.50 | 0.44% | 12,106 |
| Sep 21, 2026 | 56.25 | 56.25 | 56.00 | 56.25 | 56.25 | - | 11,811 |
| Sep 18, 2026 | 56.50 | 56.50 | 56.25 | 56.25 | 56.25 | -0.44% | 22,170 |
| Sep 17, 2026 | 56.25 | 56.50 | 56.00 | 56.50 | 56.50 | 0.44% | 11,012 |
| Sep 16, 2026 | 56.25 | 56.50 | 56.25 | 56.25 | 56.25 | - | 9,702 |
| Sep 15, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | 1,100 |
| Sep 14, 2026 | 56.25 | 56.50 | 56.25 | 56.25 | 56.25 | - | 23,908 |
| Sep 11, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | 22,905 |
| Sep 10, 2026 | 56.25 | 56.50 | 56.25 | 56.25 | 56.25 | - | 19,200 |
| Sep 9, 2026 | 56.25 | 56.25 | 56.00 | 56.25 | 56.25 | - | 7,525 |
| Sep 8, 2026 | 56.25 | 56.25 | 56.00 | 56.25 | 56.25 | - | 6,503 |
| Sep 7, 2026 | 56.00 | 56.25 | 56.00 | 56.25 | 56.25 | - | 9,702 |
| Sep 4, 2026 | 56.00 | 56.25 | 56.00 | 56.25 | 56.25 | - | 2,005 |
| Sep 3, 2026 | 56.25 | 56.25 | 56.00 | 56.25 | 56.25 | 0.45% | 38,211 |
| Sep 2, 2026 | 56.25 | 56.25 | 56.00 | 56.00 | 56.00 | - | 46,912 |
| Sep 1, 2026 | 56.00 | 56.25 | 56.00 | 56.00 | 56.00 | -0.44% | 18,321 |
| Aug 31, 2026 | 56.00 | 56.50 | 56.00 | 56.25 | 56.25 | 0.45% | 36,206 |
| Aug 28, 2026 | 56.00 | 56.25 | 56.00 | 56.00 | 56.00 | - | 11,953 |
| Aug 27, 2026 | 56.00 | 56.25 | 56.00 | 56.00 | 56.00 | -0.44% | 15,907 |
| Aug 26, 2026 | 56.25 | 56.25 | 56.00 | 56.25 | 56.25 | - | 23,158 |
| Aug 25, 2026 | 56.00 | 56.25 | 56.00 | 56.25 | 56.25 | - | 8,900 |
| Aug 24, 2026 | 56.00 | 56.25 | 56.00 | 56.25 | 56.25 | - | 38,626 |
| Aug 21, 2026 | 56.25 | 56.25 | 56.00 | 56.25 | 56.25 | - | 31,901 |
| Aug 20, 2026 | 55.75 | 56.25 | 55.75 | 56.25 | 56.25 | - | 29,912 |
| Aug 19, 2026 | 56.25 | 56.25 | 56.00 | 56.25 | 56.25 | - | 22,315 |
| Aug 18, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.45% | 30,069 |
| Aug 17, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 11,502 |
| Aug 14, 2026 | 56.25 | 56.25 | 56.00 | 56.00 | 56.00 | - | 24,120 |
| Aug 13, 2026 | 56.00 | 56.00 | 55.75 | 56.00 | 56.00 | - | 23,581 |
| Aug 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 6,922 |