SPCG PCL (BKK:SPCG)
Thailand · Delayed Price · Currency is THB 8.30
-0.05 (-0.60%)
Oct 8, 2025, 4:39 PM ICT
SPCG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | 0.60% | 350,668 |
| Oct 6, 2025 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | - | 53,269 |
| Oct 3, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 89,451 |
| Oct 2, 2025 | 8.20 | 8.25 | 8.20 | 8.20 | 8.20 | -0.61% | 167,697 |
| Oct 1, 2025 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | - | 195,932 |
| Sep 30, 2025 | 8.25 | 8.35 | 8.20 | 8.25 | 8.25 | - | 544,432 |
| Sep 29, 2025 | 8.35 | 8.40 | 8.20 | 8.25 | 8.25 | -1.79% | 357,621 |
| Sep 26, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | 1.20% | 109,710 |
| Sep 25, 2025 | 8.35 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | 131,903 |
| Sep 24, 2025 | 8.25 | 8.40 | 8.25 | 8.35 | 8.35 | 1.21% | 237,445 |
| Sep 23, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 580,728 |
| Sep 22, 2025 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -1.18% | 208,643 |
| Sep 19, 2025 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | - | 376,806 |
| Sep 18, 2025 | 8.35 | 8.55 | 8.35 | 8.50 | 8.50 | 1.19% | 431,069 |
| Sep 17, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 115,012 |
| Sep 16, 2025 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | - | 362,013 |
| Sep 15, 2025 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | - | 297,660 |
| Sep 12, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | 1.82% | 320,704 |
| Sep 11, 2025 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 274,443 |
| Sep 10, 2025 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | - | 313,717 |
| Sep 9, 2025 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | - | 195,490 |
| Sep 8, 2025 | 8.25 | 8.35 | 8.25 | 8.30 | 8.30 | - | 203,586 |
| Sep 5, 2025 | 8.25 | 8.35 | 8.25 | 8.30 | 8.30 | 0.61% | 208,584 |
| Sep 4, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 229,663 |
| Sep 3, 2025 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | 494,171 |
| Sep 2, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.86% | 863,437 |
| Sep 1, 2025 | 8.10 | 8.15 | 8.00 | 8.05 | 8.05 | -6.40% | 961,210 |
| Aug 29, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | 8.20 | 0.58% | 722,353 |
| Aug 28, 2025 | 8.60 | 8.60 | 8.50 | 8.55 | 8.15 | - | 917,903 |
| Aug 27, 2025 | 8.55 | 8.60 | 8.50 | 8.55 | 8.15 | 0.59% | 595,482 |
| Aug 26, 2025 | 8.50 | 8.55 | 8.50 | 8.50 | 8.10 | -0.58% | 438,387 |
| Aug 25, 2025 | 8.50 | 8.55 | 8.45 | 8.55 | 8.15 | 1.18% | 666,924 |
| Aug 22, 2025 | 8.40 | 8.50 | 8.35 | 8.45 | 8.06 | 0.60% | 409,321 |
| Aug 21, 2025 | 8.35 | 8.45 | 8.30 | 8.40 | 8.01 | 0.60% | 303,894 |
| Aug 20, 2025 | 8.50 | 8.50 | 8.30 | 8.35 | 7.96 | -1.18% | 1,177,195 |
| Aug 19, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 8.06 | -0.59% | 622,561 |
| Aug 18, 2025 | 8.40 | 8.55 | 8.40 | 8.50 | 8.10 | 1.19% | 616,590 |
| Aug 15, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | 8.01 | 1.20% | 448,223 |
| Aug 14, 2025 | 8.30 | 8.35 | 8.25 | 8.30 | 7.91 | - | 218,004 |
| Aug 13, 2025 | 8.30 | 8.45 | 8.25 | 8.30 | 7.91 | - | 331,261 |
| Aug 8, 2025 | 8.25 | 8.35 | 8.20 | 8.30 | 7.91 | 1.22% | 192,631 |
| Aug 7, 2025 | 8.30 | 8.35 | 8.20 | 8.20 | 7.82 | -1.20% | 498,960 |
| Aug 6, 2025 | 8.30 | 8.35 | 8.20 | 8.30 | 7.91 | - | 247,601 |
| Aug 5, 2025 | 8.35 | 8.35 | 8.25 | 8.30 | 7.91 | 0.61% | 175,012 |
| Aug 4, 2025 | 8.30 | 8.30 | 8.10 | 8.25 | 7.87 | 0.61% | 177,515 |
| Aug 1, 2025 | 8.30 | 8.40 | 8.20 | 8.20 | 7.82 | - | 228,879 |
| Jul 31, 2025 | 8.20 | 8.30 | 8.20 | 8.20 | 7.82 | - | 275,800 |
| Jul 30, 2025 | 8.15 | 8.20 | 8.10 | 8.20 | 7.82 | 0.61% | 357,717 |
| Jul 29, 2025 | 8.05 | 8.15 | 8.00 | 8.15 | 7.77 | 1.24% | 185,441 |
| Jul 25, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 7.68 | - | 171,736 |