Saha Pathanapibul PCL (BKK:SPC)
Thailand · Delayed Price · Currency is THB 55.75
+0.25 (0.45%)
Jul 27, 2026, 3:22 PM ICT
Saha Pathanapibul PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 55.25 | 55.50 | 55.25 | 55.50 | 55.50 | - | 5,213 |
| Jun 19, 2026 | 55.25 | 55.50 | 55.25 | 55.50 | 55.50 | 0.45% | 1,000 |
| Jun 18, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - | 400 |
| Jun 17, 2026 | 55.25 | 55.25 | 55.00 | 55.25 | 55.25 | - | 22,205 |
| Jun 16, 2026 | 55.25 | 55.25 | 55.00 | 55.25 | 55.25 | 0.45% | 6,911 |
| Jun 15, 2026 | 55.00 | 55.50 | 54.75 | 55.00 | 55.00 | - | 7,809 |
| Jun 12, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | 12,200 |
| Jun 11, 2026 | 55.25 | 55.50 | 55.25 | 55.50 | 55.50 | - | 2,301 |
| Jun 10, 2026 | 55.75 | 55.75 | 55.50 | 55.50 | 55.50 | -0.89% | 1,200 |
| Jun 9, 2026 | 55.50 | 56.50 | 55.25 | 56.00 | 56.00 | 1.82% | 6,725 |
| Jun 8, 2026 | 55.25 | 55.50 | 55.00 | 55.00 | 55.00 | -0.45% | 2,412 |
| Jun 5, 2026 | 55.50 | 55.50 | 55.00 | 55.25 | 55.25 | -0.45% | 16,611 |
| Jun 4, 2026 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | - | 2,582 |
| Jun 2, 2026 | 55.50 | 55.50 | 55.25 | 55.50 | 55.50 | - | 6,316 |
| May 29, 2026 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | - | 4,308 |
| May 28, 2026 | 55.00 | 56.75 | 55.00 | 55.50 | 55.50 | 1.37% | 28,302 |
| May 27, 2026 | 55.25 | 55.25 | 54.75 | 54.75 | 54.75 | -0.90% | 7,255 |
| May 26, 2026 | 55.25 | 55.25 | 55.00 | 55.25 | 55.25 | - | 8,985 |
| May 25, 2026 | 55.00 | 55.25 | 55.00 | 55.25 | 55.25 | - | 12,802 |
| May 22, 2026 | 55.00 | 55.25 | 55.00 | 55.25 | 55.25 | - | 6,361 |
| May 21, 2026 | 55.25 | 55.25 | 55.00 | 55.25 | 55.25 | - | 7,802 |
| May 20, 2026 | 55.25 | 55.25 | 54.75 | 55.25 | 55.25 | - | 24,210 |
| May 18, 2026 | 55.50 | 55.50 | 55.00 | 55.25 | 55.25 | -0.45% | 2,520 |
| May 15, 2026 | 55.25 | 55.50 | 55.25 | 55.50 | 55.50 | - | 7,670 |
| May 14, 2026 | 55.50 | 55.50 | 55.25 | 55.50 | 55.50 | - | 6,326 |