SPCG PCL (BKK:SPCG)
Thailand · Delayed Price · Currency is THB 8.40
+0.15 (1.82%)
Sep 12, 2025, 4:36 PM ICT
SPCG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 7.68 | -0.62% | 257,684 |
| Jul 23, 2025 | 8.05 | 8.15 | 8.00 | 8.10 | 7.72 | 0.62% | 221,924 |
| Jul 22, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 7.68 | - | 300,719 |
| Jul 21, 2025 | 8.10 | 8.15 | 8.00 | 8.05 | 7.68 | -0.62% | 169,780 |
| Jul 18, 2025 | 8.05 | 8.15 | 8.05 | 8.10 | 7.72 | 1.25% | 472,781 |
| Jul 17, 2025 | 8.05 | 8.10 | 8.00 | 8.00 | 7.63 | -0.62% | 276,702 |
| Jul 16, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 7.68 | 0.63% | 74,487 |
| Jul 15, 2025 | 7.95 | 8.10 | 7.95 | 8.00 | 7.63 | - | 341,332 |
| Jul 14, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 7.63 | - | 95,827 |
| Jul 11, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 7.63 | 1.27% | 140,286 |
| Jul 9, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.53 | - | 36,338 |
| Jul 8, 2025 | 7.90 | 8.00 | 7.90 | 7.90 | 7.53 | -0.63% | 172,051 |
| Jul 7, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.58 | - | 41,285 |
| Jul 4, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.58 | -0.62% | 88,647 |
| Jul 3, 2025 | 8.10 | 8.10 | 7.95 | 8.00 | 7.63 | -1.23% | 123,624 |
| Jul 2, 2025 | 7.85 | 8.10 | 7.70 | 8.10 | 7.72 | 3.18% | 252,154 |
| Jul 1, 2025 | 7.75 | 7.85 | 7.70 | 7.85 | 7.48 | 1.95% | 72,022 |