SPCG PCL (BKK:SPCG)
Thailand · Delayed Price · Currency is THB 9.05
-0.20 (-2.16%)
Mar 2, 2026, 4:35 PM ICT
SPCG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.00 | 9.20 | 9.00 | 9.05 | 9.05 | -2.16% | 1,371,119 |
| Feb 27, 2026 | 9.15 | 9.35 | 9.15 | 9.25 | 9.25 | 1.09% | 1,445,516 |
| Feb 26, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | - | 2,262,186 |
| Feb 25, 2026 | 9.90 | 9.90 | 9.00 | 9.15 | 9.15 | -9.41% | 7,764,843 |
| Feb 24, 2026 | 10.20 | 10.20 | 9.95 | 10.10 | 10.10 | -0.98% | 893,850 |
| Feb 23, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 1,066,645 |
| Feb 20, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | - | 1,206,040 |
| Feb 19, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 1,542,207 |
| Feb 18, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 462,405 |
| Feb 17, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 666,369 |
| Feb 16, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 430,716 |
| Feb 13, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 929,674 |
| Feb 12, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 2.56% | 726,620 |
| Feb 11, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | - | 348,255 |
| Feb 10, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 477,430 |
| Feb 9, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1.03% | 734,949 |
| Feb 6, 2026 | 9.70 | 9.75 | 9.65 | 9.70 | 9.70 | 0.52% | 215,675 |
| Feb 5, 2026 | 9.70 | 9.75 | 9.65 | 9.65 | 9.65 | -1.03% | 281,043 |
| Feb 4, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | - | 546,571 |
| Feb 3, 2026 | 9.60 | 9.80 | 9.55 | 9.75 | 9.75 | 1.56% | 728,265 |
| Feb 2, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | - | 199,562 |
| Jan 30, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | - | 270,106 |
| Jan 29, 2026 | 9.60 | 9.65 | 9.50 | 9.60 | 9.60 | - | 347,627 |
| Jan 28, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | - | 169,233 |
| Jan 27, 2026 | 9.55 | 9.65 | 9.55 | 9.60 | 9.60 | 0.52% | 360,171 |
| Jan 26, 2026 | 9.60 | 9.65 | 9.50 | 9.55 | 9.55 | -0.52% | 295,953 |
| Jan 23, 2026 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | -1.03% | 641,987 |
| Jan 22, 2026 | 9.65 | 9.80 | 9.65 | 9.70 | 9.70 | - | 631,804 |
| Jan 21, 2026 | 9.70 | 9.75 | 9.65 | 9.70 | 9.70 | - | 341,848 |
| Jan 20, 2026 | 9.70 | 9.75 | 9.65 | 9.70 | 9.70 | 0.52% | 451,932 |
| Jan 19, 2026 | 9.60 | 9.70 | 9.55 | 9.65 | 9.65 | - | 460,719 |
| Jan 16, 2026 | 9.55 | 9.65 | 9.50 | 9.65 | 9.65 | 1.05% | 478,472 |
| Jan 15, 2026 | 9.55 | 9.55 | 9.45 | 9.55 | 9.55 | - | 276,046 |
| Jan 14, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 1.06% | 390,449 |
| Jan 13, 2026 | 9.50 | 9.55 | 9.40 | 9.45 | 9.45 | -0.53% | 406,899 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.45 | 9.50 | 9.50 | -0.52% | 668,900 |
| Jan 9, 2026 | 9.50 | 9.70 | 9.50 | 9.55 | 9.55 | 0.53% | 739,221 |
| Jan 8, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | -3.06% | 1,195,532 |
| Jan 7, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.80 | 3.16% | 1,772,621 |
| Jan 6, 2026 | 9.50 | 9.60 | 9.45 | 9.50 | 9.50 | - | 550,228 |
| Jan 5, 2026 | 9.30 | 9.55 | 9.25 | 9.50 | 9.50 | 2.15% | 1,681,338 |
| Dec 30, 2025 | 9.35 | 9.40 | 9.30 | 9.30 | 9.30 | -0.53% | 528,411 |
| Dec 29, 2025 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -0.53% | 598,609 |
| Dec 26, 2025 | 9.35 | 9.45 | 9.30 | 9.40 | 9.40 | 1.08% | 436,303 |
| Dec 25, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | - | 251,403 |
| Dec 24, 2025 | 9.35 | 9.40 | 9.30 | 9.30 | 9.30 | -0.53% | 495,340 |
| Dec 23, 2025 | 9.45 | 9.50 | 9.35 | 9.35 | 9.35 | - | 676,231 |
| Dec 22, 2025 | 9.35 | 9.40 | 9.25 | 9.35 | 9.35 | - | 968,364 |
| Dec 19, 2025 | 9.40 | 9.45 | 9.35 | 9.35 | 9.35 | -0.53% | 1,641,497 |
| Dec 18, 2025 | 9.55 | 9.55 | 9.35 | 9.40 | 9.40 | -1.05% | 831,499 |