SPCG PCL (BKK:SPCG)
Thailand · Delayed Price · Currency is THB 8.45
+0.05 (0.60%)
Aug 22, 2025, 4:39 PM ICT
SPCG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.40 | 8.50 | 8.35 | 8.45 | 8.45 | 0.60% | 416,901 |
| Aug 21, 2025 | 8.35 | 8.45 | 8.30 | 8.40 | 8.40 | 0.60% | 303,894 |
| Aug 20, 2025 | 8.50 | 8.50 | 8.30 | 8.35 | 8.35 | -1.18% | 1,177,195 |
| Aug 19, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | -0.59% | 622,561 |
| Aug 18, 2025 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | 1.19% | 616,590 |
| Aug 15, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | 1.20% | 448,223 |
| Aug 14, 2025 | 8.30 | 8.35 | 8.25 | 8.30 | 8.30 | - | 218,004 |
| Aug 13, 2025 | 8.30 | 8.45 | 8.25 | 8.30 | 8.30 | - | 331,261 |
| Aug 8, 2025 | 8.25 | 8.35 | 8.20 | 8.30 | 8.30 | 1.22% | 192,631 |
| Aug 7, 2025 | 8.30 | 8.35 | 8.20 | 8.20 | 8.20 | -1.20% | 498,960 |
| Aug 6, 2025 | 8.30 | 8.35 | 8.20 | 8.30 | 8.30 | - | 247,601 |
| Aug 5, 2025 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | 0.61% | 175,012 |
| Aug 4, 2025 | 8.30 | 8.30 | 8.10 | 8.25 | 8.25 | 0.61% | 177,515 |
| Aug 1, 2025 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | - | 228,879 |
| Jul 31, 2025 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | - | 275,800 |
| Jul 30, 2025 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 357,717 |
| Jul 29, 2025 | 8.05 | 8.15 | 8.00 | 8.15 | 8.15 | 1.24% | 185,441 |
| Jul 25, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | - | 171,736 |
| Jul 24, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | -0.62% | 257,684 |
| Jul 23, 2025 | 8.05 | 8.15 | 8.00 | 8.10 | 8.10 | 0.62% | 221,924 |
| Jul 22, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | - | 301,419 |
| Jul 21, 2025 | 8.10 | 8.15 | 8.00 | 8.05 | 8.05 | -0.62% | 169,780 |
| Jul 18, 2025 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | 1.25% | 472,781 |
| Jul 17, 2025 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 276,702 |
| Jul 16, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 77,487 |
| Jul 15, 2025 | 7.95 | 8.10 | 7.95 | 8.00 | 8.00 | - | 341,332 |
| Jul 14, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 95,827 |
| Jul 11, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 140,286 |
| Jul 9, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | 36,338 |
| Jul 8, 2025 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 172,051 |
| Jul 7, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | - | 41,285 |
| Jul 4, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | 88,647 |
| Jul 3, 2025 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -1.23% | 123,624 |
| Jul 2, 2025 | 7.85 | 8.10 | 7.70 | 8.10 | 8.10 | 3.18% | 252,154 |
| Jul 1, 2025 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | 1.95% | 72,022 |
| Jun 30, 2025 | 7.75 | 7.85 | 7.70 | 7.70 | 7.70 | -0.65% | 183,541 |
| Jun 27, 2025 | 7.80 | 7.85 | 7.65 | 7.75 | 7.75 | 0.65% | 307,208 |
| Jun 26, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 118,029 |
| Jun 25, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | - | 148,285 |
| Jun 24, 2025 | 7.60 | 7.60 | 7.45 | 7.60 | 7.60 | - | 172,961 |
| Jun 23, 2025 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | - | 319,632 |
| Jun 20, 2025 | 7.75 | 7.85 | 7.60 | 7.60 | 7.60 | -2.56% | 442,491 |
| Jun 19, 2025 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | -1.27% | 190,373 |
| Jun 18, 2025 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | 0.64% | 104,391 |
| Jun 17, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 122,315 |
| Jun 16, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1.92% | 86,242 |
| Jun 13, 2025 | 7.90 | 7.95 | 7.80 | 7.80 | 7.80 | -1.27% | 147,935 |
| Jun 12, 2025 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 100,821 |
| Jun 11, 2025 | 7.90 | 8.05 | 7.90 | 7.95 | 7.95 | -0.62% | 76,149 |
| Jun 10, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 64,552 |