SPCG PCL (BKK:SPCG)
Thailand · Delayed Price · Currency is THB 9.85
-0.05 (-0.51%)
Nov 19, 2025, 3:50 PM ICT
SPCG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | - | -0.51% | 2,695,187 |
| Nov 18, 2025 | 9.85 | 9.95 | 9.75 | 9.90 | 9.90 | 1.02% | 2,643,287 |
| Nov 17, 2025 | 9.90 | 10.00 | 9.75 | 9.80 | 9.80 | 1.03% | 5,326,691 |
| Nov 14, 2025 | 9.40 | 9.85 | 9.10 | 9.70 | 9.70 | 14.79% | 7,093,510 |
| Nov 13, 2025 | 8.50 | 8.55 | 8.40 | 8.45 | 8.45 | - | 976,376 |
| Nov 12, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | -0.59% | 515,929 |
| Nov 11, 2025 | 8.45 | 8.50 | 8.40 | 8.50 | 8.50 | 0.59% | 948,284 |
| Nov 10, 2025 | 8.40 | 8.50 | 8.35 | 8.45 | 8.45 | 0.60% | 504,826 |
| Nov 7, 2025 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | 0.60% | 321,113 |
| Nov 6, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | 0.60% | 108,845 |
| Nov 5, 2025 | 8.40 | 8.40 | 8.25 | 8.30 | 8.30 | -1.19% | 184,353 |
| Nov 4, 2025 | 8.30 | 8.40 | 8.25 | 8.40 | 8.40 | 1.20% | 302,107 |
| Nov 3, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | - | 221,607 |
| Oct 31, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 257,408 |
| Oct 30, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 177,428 |
| Oct 29, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | - | 107,968 |
| Oct 28, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.84% | 283,512 |
| Oct 27, 2025 | 8.15 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | 160,673 |
| Oct 24, 2025 | 8.25 | 8.25 | 8.10 | 8.25 | 8.25 | -0.60% | 128,112 |
| Oct 22, 2025 | 8.05 | 8.30 | 8.00 | 8.30 | 8.30 | 3.11% | 496,395 |
| Oct 21, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | -0.62% | 274,070 |
| Oct 20, 2025 | 8.25 | 8.25 | 7.95 | 8.10 | 8.10 | -1.22% | 1,225,570 |
| Oct 17, 2025 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | - | 269,686 |
| Oct 16, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | 318,744 |
| Oct 15, 2025 | 8.35 | 8.35 | 8.20 | 8.25 | 8.25 | - | 341,044 |
| Oct 14, 2025 | 8.55 | 8.55 | 8.25 | 8.25 | 8.25 | -3.51% | 462,413 |
| Oct 10, 2025 | 8.55 | 8.55 | 8.40 | 8.55 | 8.55 | 0.59% | 662,697 |
| Oct 9, 2025 | 8.30 | 8.55 | 8.30 | 8.50 | 8.50 | 2.41% | 630,884 |
| Oct 8, 2025 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | 169,050 |
| 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 | - | 49,069 |
| 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% | 108,410 |
| 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 | - | 345,414 |
| 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 |