SPCG PCL (BKK:SPCG)
Thailand · Delayed Price · Currency is THB 9.70
+0.05 (0.52%)
At close: Jan 20, 2026
SPCG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 9.50 | 9.70 | 9.45 | 9.50 | 9.50 | 1.06% | 1,801,793 |
| Dec 16, 2025 | 9.20 | 9.65 | 9.20 | 9.40 | 9.40 | 3.30% | 2,840,780 |
| Dec 15, 2025 | 9.20 | 9.20 | 9.05 | 9.10 | 9.10 | -0.55% | 468,531 |
| Dec 12, 2025 | 9.50 | 9.55 | 9.05 | 9.15 | 9.15 | -2.66% | 1,772,921 |
| Dec 11, 2025 | 9.05 | 9.45 | 9.00 | 9.40 | 9.40 | 3.87% | 1,833,443 |
| Dec 9, 2025 | 8.75 | 9.05 | 8.65 | 9.05 | 9.05 | 3.43% | 1,847,050 |
| Dec 8, 2025 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2.94% | 1,846,015 |
| Dec 4, 2025 | 8.45 | 8.55 | 8.45 | 8.50 | 8.50 | 0.59% | 626,958 |
| Dec 3, 2025 | 8.45 | 8.55 | 8.40 | 8.45 | 8.45 | 0.60% | 481,926 |
| Dec 2, 2025 | 8.50 | 8.55 | 8.35 | 8.40 | 8.40 | -0.59% | 760,723 |
| Dec 1, 2025 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | -2.31% | 1,949,049 |
| Nov 28, 2025 | 8.50 | 8.70 | 8.45 | 8.65 | 8.65 | -14.36% | 5,142,146 |
| Nov 27, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 8.60 | -0.98% | 4,710,554 |
| Nov 26, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 8.69 | 0.99% | 3,422,560 |
| Nov 25, 2025 | 9.95 | 10.20 | 9.90 | 10.10 | 8.60 | 2.02% | 4,663,752 |
| Nov 24, 2025 | 9.95 | 10.00 | 9.85 | 9.90 | 8.43 | - | 2,664,481 |
| Nov 21, 2025 | 9.85 | 9.90 | 9.80 | 9.90 | 8.43 | 0.51% | 1,856,177 |
| Nov 20, 2025 | 9.80 | 9.90 | 9.80 | 9.85 | 8.39 | - | 1,099,494 |
| Nov 19, 2025 | 9.95 | 9.95 | 9.80 | 9.85 | 8.39 | -0.51% | 2,399,690 |
| Nov 18, 2025 | 9.85 | 9.95 | 9.75 | 9.90 | 8.43 | 1.02% | 2,643,287 |
| Nov 17, 2025 | 9.90 | 10.00 | 9.75 | 9.80 | 8.34 | 1.03% | 5,326,691 |
| Nov 14, 2025 | 9.40 | 9.85 | 9.10 | 9.70 | 8.26 | 14.79% | 7,093,510 |
| Nov 13, 2025 | 8.50 | 8.55 | 8.40 | 8.45 | 7.20 | - | 976,376 |
| Nov 12, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 7.20 | -0.59% | 515,929 |
| Nov 11, 2025 | 8.45 | 8.50 | 8.40 | 8.50 | 7.24 | 0.59% | 948,284 |
| Nov 10, 2025 | 8.40 | 8.50 | 8.35 | 8.45 | 7.20 | 0.60% | 504,826 |
| Nov 7, 2025 | 8.35 | 8.45 | 8.35 | 8.40 | 7.15 | 0.60% | 321,113 |
| Nov 6, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | 7.11 | 0.60% | 108,845 |
| Nov 5, 2025 | 8.40 | 8.40 | 8.25 | 8.30 | 7.07 | -1.19% | 184,353 |
| Nov 4, 2025 | 8.30 | 8.40 | 8.25 | 8.40 | 7.15 | 1.20% | 302,107 |