SPCG PCL (BKK:SPCG)
Thailand · Delayed Price · Currency is THB 11.60
+0.50 (4.50%)
Sep 23, 2026, 4:35 PM ICT
SPCG PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.10 | 12.10 | 11.10 | 11.60 | - | 4.50% | 22,880,981 |
| Sep 22, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 4,106,869 |
| Sep 21, 2026 | 10.90 | 11.30 | 10.90 | 11.20 | 11.20 | 2.75% | 9,080,388 |
| Sep 18, 2026 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | - | 11,012,857 |
| Sep 17, 2026 | 10.90 | 11.20 | 10.90 | 10.90 | 10.90 | 0.93% | 5,651,900 |
| Sep 16, 2026 | 11.20 | 11.30 | 10.80 | 10.80 | 10.80 | -4.42% | 5,892,553 |
| Sep 15, 2026 | 11.20 | 11.50 | 11.00 | 11.30 | 11.30 | 0.89% | 5,490,033 |
| Sep 14, 2026 | 11.30 | 11.50 | 10.80 | 11.20 | 11.20 | - | 9,505,716 |
| Sep 11, 2026 | 10.50 | 11.20 | 10.40 | 11.20 | 11.20 | 4.67% | 7,193,479 |
| Sep 10, 2026 | 11.20 | 11.30 | 10.70 | 10.70 | 10.70 | -4.46% | 6,422,048 |
| Sep 9, 2026 | 11.00 | 11.40 | 11.00 | 11.20 | 11.20 | 1.82% | 8,491,600 |
| Sep 8, 2026 | 10.50 | 11.10 | 10.50 | 11.00 | 11.00 | 3.77% | 12,300,860 |
| Sep 7, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | 6,338,983 |
| Sep 4, 2026 | 9.65 | 10.30 | 9.55 | 10.30 | 10.30 | 7.29% | 8,284,969 |
| Sep 3, 2026 | 10.10 | 10.10 | 9.60 | 9.60 | 9.60 | -4.00% | 8,539,495 |
| Sep 2, 2026 | 10.30 | 10.40 | 9.65 | 10.00 | 10.00 | -3.85% | 10,257,010 |
| Sep 1, 2026 | 10.90 | 11.00 | 10.20 | 10.40 | 10.40 | -3.70% | 13,555,840 |
| Aug 31, 2026 | 11.30 | 11.40 | 10.80 | 10.80 | 10.80 | -5.26% | 7,713,042 |
| Aug 28, 2026 | 11.10 | 11.50 | 10.80 | 11.40 | 11.40 | 2.70% | 11,609,881 |
| Aug 27, 2026 | 11.90 | 12.30 | 10.80 | 11.10 | 11.10 | -4.31% | 26,396,814 |
| Aug 26, 2026 | 10.90 | 11.80 | 10.80 | 11.60 | 11.60 | 7.41% | 20,194,840 |
| Aug 25, 2026 | 11.10 | 11.10 | 10.60 | 10.80 | 10.80 | -1.82% | 11,014,680 |
| Aug 24, 2026 | 10.20 | 11.50 | 10.10 | 11.00 | 11.00 | 10.55% | 39,768,615 |
| Aug 21, 2026 | 9.70 | 10.10 | 9.25 | 9.95 | 9.95 | 2.05% | 19,974,400 |
| Aug 20, 2026 | 9.70 | 9.75 | 9.50 | 9.75 | 9.75 | 0.52% | 542,155,300 |
| Aug 19, 2026 | 9.40 | 9.85 | 9.35 | 9.70 | 9.70 | 3.19% | 7,222,087 |
| Aug 18, 2026 | 9.35 | 9.40 | 9.25 | 9.40 | 9.40 | 1.08% | 1,203,764 |
| Aug 17, 2026 | 9.25 | 9.40 | 9.20 | 9.30 | 9.30 | 1.09% | 1,111,005 |
| Aug 14, 2026 | 9.35 | 9.35 | 9.15 | 9.20 | 9.20 | -1.60% | 1,322,833 |
| Aug 13, 2026 | 9.30 | 9.40 | 9.25 | 9.35 | 9.35 | 0.54% | 476,070 |
| Aug 11, 2026 | 9.45 | 9.50 | 9.30 | 9.30 | 9.30 | -1.59% | 852,579 |
| Aug 10, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 1.61% | 1,771,821 |
| Aug 7, 2026 | 9.45 | 9.45 | 9.25 | 9.30 | 9.30 | -0.53% | 574,186 |
| Aug 6, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | -1.06% | 766,745 |
| Aug 5, 2026 | 9.50 | 9.50 | 9.35 | 9.45 | 9.45 | - | 982,852 |
| Aug 4, 2026 | 9.30 | 9.55 | 9.20 | 9.45 | 9.45 | 1.61% | 2,584,302 |
| Aug 3, 2026 | 9.20 | 9.35 | 9.20 | 9.30 | 9.30 | 1.09% | 1,131,800 |
| Jul 31, 2026 | 9.20 | 9.25 | 9.15 | 9.20 | 9.20 | - | 457,376 |
| Jul 30, 2026 | 9.20 | 9.20 | 9.05 | 9.20 | 9.20 | - | 918,845 |
| Jul 27, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | 686,570 |
| Jul 24, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -0.54% | 429,444 |
| Jul 23, 2026 | 9.20 | 9.25 | 9.15 | 9.20 | 9.20 | - | 650,307 |
| Jul 22, 2026 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | -1.60% | 1,709,944 |
| Jul 21, 2026 | 9.35 | 9.40 | 9.25 | 9.35 | 9.35 | - | 1,089,079 |
| Jul 20, 2026 | 9.35 | 9.40 | 9.30 | 9.35 | 9.35 | - | 633,921 |
| Jul 17, 2026 | 9.35 | 9.40 | 9.30 | 9.35 | 9.35 | - | 1,114,970 |
| Jul 16, 2026 | 9.30 | 9.40 | 9.25 | 9.35 | 9.35 | 1.08% | 1,350,731 |
| Jul 15, 2026 | 9.30 | 9.30 | 9.20 | 9.25 | 9.25 | -0.54% | 994,828 |
| Jul 14, 2026 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | - | 1,414,242 |
| Jul 13, 2026 | 9.05 | 9.35 | 9.05 | 9.30 | 9.30 | 2.76% | 2,767,200 |