Saha Pathanapibul PCL (BKK:SPC)
Thailand · Delayed Price · Currency is THB 56.25
0.00 (0.00%)
Sep 4, 2026, 3:12 PM ICT
Saha Pathanapibul PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 56.25 | 56.25 | 55.75 | 56.00 | 56.00 | - | 15,505 |
| Aug 7, 2026 | 56.25 | 56.25 | 55.75 | 56.00 | 56.00 | - | 23,518 |
| Aug 6, 2026 | 55.75 | 56.25 | 55.75 | 56.00 | 56.00 | - | 16,910 |
| Aug 5, 2026 | 55.75 | 56.00 | 55.75 | 56.00 | 56.00 | - | 14,306 |
| Aug 4, 2026 | 55.75 | 56.50 | 55.50 | 56.00 | 56.00 | 0.90% | 73,813 |
| Aug 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 8,265 |
| Jul 31, 2026 | 55.50 | 55.50 | 55.25 | 55.50 | 55.50 | - | 26,879 |
| Jul 30, 2026 | 55.50 | 55.50 | 55.25 | 55.50 | 55.50 | -0.45% | 68,207 |
| Jul 27, 2026 | 55.50 | 55.75 | 55.25 | 55.75 | 55.75 | 0.45% | 7,419 |
| Jul 24, 2026 | 55.50 | 55.50 | 55.25 | 55.50 | 55.50 | - | 7,112 |
| Jul 23, 2026 | 55.25 | 55.50 | 55.25 | 55.50 | 55.50 | - | 20,800 |
| Jul 22, 2026 | 55.75 | 56.00 | 55.50 | 55.50 | 55.50 | - | 44,617 |
| Jul 21, 2026 | 55.50 | 55.75 | 55.50 | 55.50 | 55.50 | - | 25,032 |
| Jul 20, 2026 | 55.50 | 55.75 | 55.25 | 55.50 | 55.50 | - | 15,123 |
| Jul 17, 2026 | 55.50 | 55.75 | 55.50 | 55.50 | 55.50 | - | 17,411 |
| Jul 16, 2026 | 55.75 | 55.75 | 55.25 | 55.50 | 55.50 | - | 21,139 |
| Jul 15, 2026 | 55.75 | 56.00 | 55.50 | 55.50 | 55.50 | - | 17,963 |
| Jul 14, 2026 | 55.50 | 55.50 | 55.25 | 55.50 | 55.50 | - | 14,808 |
| Jul 13, 2026 | 55.50 | 55.50 | 55.25 | 55.50 | 55.50 | 0.45% | 20,874 |
| Jul 10, 2026 | 55.50 | 55.50 | 55.00 | 55.25 | 55.25 | -0.45% | 31,916 |
| Jul 9, 2026 | 55.50 | 55.75 | 55.00 | 55.50 | 55.50 | - | 16,125 |
| Jul 8, 2026 | 55.50 | 55.75 | 55.50 | 55.50 | 55.50 | - | 3,807 |
| Jul 7, 2026 | 55.50 | 55.50 | 55.25 | 55.50 | 55.50 | - | 3,200 |
| Jul 6, 2026 | 55.25 | 55.50 | 55.25 | 55.50 | 55.50 | - | 9,945 |
| Jul 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 164,348 |
| Jul 2, 2026 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | - | 12,257 |
| Jul 1, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 2,904 |
| Jun 30, 2026 | 55.25 | 55.75 | 55.25 | 55.50 | 55.50 | - | 7,515 |
| Jun 29, 2026 | 55.75 | 55.75 | 55.50 | 55.50 | 55.50 | 0.45% | 3,522 |
| Jun 26, 2026 | 55.25 | 55.50 | 55.25 | 55.25 | 55.25 | -0.45% | 4,210 |
| Jun 25, 2026 | 56.00 | 56.00 | 55.25 | 55.50 | 55.50 | - | 10,515 |
| Jun 24, 2026 | 55.50 | 55.50 | 55.25 | 55.50 | 55.50 | - | 11,020 |
| Jun 23, 2026 | 55.25 | 55.50 | 55.25 | 55.50 | 55.50 | - | 5,402 |