Saha Pathanapibul PCL (BKK:SPC)
Thailand · Delayed Price · Currency is THB 55.25
0.00 (0.00%)
May 25, 2026, 11:24 AM ICT
Saha Pathanapibul PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 23,426 |
| May 12, 2026 | 55.50 | 55.75 | 55.25 | 55.50 | 55.50 | - | 8,557 |
| May 11, 2026 | 55.25 | 55.50 | 55.25 | 55.50 | 55.50 | -0.45% | 15,876 |
| May 8, 2026 | 55.25 | 55.75 | 55.25 | 55.75 | 55.75 | -0.45% | 17,101 |
| May 7, 2026 | 55.00 | 56.50 | 55.00 | 56.00 | 56.00 | 0.63% | 23,302 |
| May 6, 2026 | 57.00 | 57.25 | 57.00 | 57.25 | 55.65 | 0.44% | 12,918 |
| May 5, 2026 | 57.25 | 57.50 | 57.00 | 57.00 | 55.41 | - | 8,977 |
| Apr 30, 2026 | 56.75 | 57.25 | 56.75 | 57.00 | 55.41 | - | 4,100 |
| Apr 29, 2026 | 57.00 | 57.00 | 56.75 | 57.00 | 55.41 | - | 5,286 |
| Apr 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.41 | - | 5,350 |
| Apr 27, 2026 | 57.00 | 57.00 | 56.75 | 57.00 | 55.41 | 0.88% | 2,601 |
| Apr 24, 2026 | 56.75 | 56.75 | 56.50 | 56.50 | 54.92 | - | 1,900 |
| Apr 23, 2026 | 56.25 | 56.50 | 56.25 | 56.50 | 54.92 | -0.44% | 2,200 |
| Apr 22, 2026 | 56.50 | 56.75 | 56.25 | 56.75 | 55.16 | - | 6,900 |
| Apr 21, 2026 | 56.50 | 56.75 | 56.50 | 56.75 | 55.16 | 0.44% | 13,540 |
| Apr 20, 2026 | 56.25 | 56.50 | 56.25 | 56.50 | 54.92 | 0.44% | 3,100 |
| Apr 17, 2026 | 56.50 | 56.50 | 56.25 | 56.25 | 54.68 | - | 3,200 |
| Apr 16, 2026 | 56.75 | 56.75 | 56.25 | 56.25 | 54.68 | - | 4,402 |
| Apr 10, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 54.68 | - | 3,100 |
| Apr 9, 2026 | 56.00 | 56.25 | 56.00 | 56.25 | 54.68 | - | 410 |
| Apr 8, 2026 | 56.25 | 56.50 | 56.00 | 56.25 | 54.68 | 0.45% | 3,502 |
| Apr 7, 2026 | 57.25 | 57.25 | 56.00 | 56.00 | 54.43 | 1.36% | 8,910 |
| Apr 3, 2026 | 55.25 | 55.25 | 55.00 | 55.25 | 53.71 | - | 6,902 |
| Apr 2, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 53.71 | -0.45% | 3,907 |
| Apr 1, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 53.95 | 0.45% | 1,563 |
| Mar 31, 2026 | 55.25 | 55.25 | 55.00 | 55.25 | 53.71 | 0.45% | 4,648 |
| Mar 30, 2026 | 55.00 | 55.25 | 55.00 | 55.00 | 53.46 | 0.46% | 2,436 |
| Mar 27, 2026 | 55.25 | 55.25 | 54.75 | 54.75 | 53.22 | -0.90% | 21,006 |
| Mar 26, 2026 | 55.25 | 55.50 | 55.25 | 55.25 | 53.71 | -0.45% | 5,800 |
| Mar 25, 2026 | 55.25 | 55.50 | 55.00 | 55.50 | 53.95 | 0.45% | 17,602 |
| Mar 24, 2026 | 55.50 | 55.50 | 55.00 | 55.25 | 53.71 | - | 13,902 |
| Mar 23, 2026 | 55.50 | 55.75 | 55.00 | 55.25 | 53.71 | -0.90% | 27,602 |
| Mar 20, 2026 | 56.00 | 56.00 | 55.75 | 55.75 | 54.19 | -0.45% | 23,800 |
| Mar 19, 2026 | 56.00 | 56.00 | 55.75 | 56.00 | 54.43 | - | 2,901 |
| Mar 18, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 54.43 | - | 2,314 |
| Mar 17, 2026 | 55.75 | 56.00 | 55.75 | 56.00 | 54.43 | 0.45% | 4,700 |
| Mar 16, 2026 | 55.75 | 56.00 | 55.75 | 55.75 | 54.19 | -0.45% | 42,505 |
| Mar 13, 2026 | 56.00 | 56.00 | 55.75 | 56.00 | 54.43 | -0.44% | 48,404 |
| Mar 12, 2026 | 56.50 | 56.50 | 56.25 | 56.25 | 54.68 | -0.44% | 24,251 |
| Mar 11, 2026 | 56.75 | 56.75 | 56.50 | 56.50 | 54.92 | -0.44% | 12,613 |
| Mar 10, 2026 | 56.50 | 56.75 | 56.25 | 56.75 | 55.16 | 0.44% | 8,901 |
| Mar 9, 2026 | 56.75 | 56.75 | 56.00 | 56.50 | 54.92 | -0.44% | 12,431 |
| Mar 6, 2026 | 56.75 | 57.00 | 56.75 | 56.75 | 55.16 | -0.44% | 12,284 |
| Mar 5, 2026 | 56.75 | 57.00 | 56.50 | 57.00 | 55.41 | 0.88% | 8,916 |