SPCG PCL (BKK:SPCG)
Thailand · Delayed Price · Currency is THB 8.75
-0.05 (-0.57%)
May 25, 2026, 12:28 PM ICT
SPCG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | 0.57% | 334,686 |
| May 21, 2026 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | 0.57% | 559,813 |
| May 20, 2026 | 8.75 | 8.80 | 8.70 | 8.70 | 8.70 | -0.57% | 319,768 |
| May 19, 2026 | 8.80 | 8.80 | 8.55 | 8.75 | 8.75 | -1.69% | 1,660,318 |
| May 18, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | - | 273,447 |
| May 15, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | 0.56% | 225,909 |
| May 14, 2026 | 8.90 | 8.95 | 8.80 | 8.85 | 8.85 | 0.57% | 536,655 |
| May 13, 2026 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 376,355 |
| May 12, 2026 | 8.95 | 9.00 | 8.85 | 8.85 | 8.85 | -1.12% | 508,303 |
| May 11, 2026 | 9.05 | 9.10 | 8.95 | 8.95 | 8.95 | -1.10% | 355,348 |
| May 8, 2026 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | - | 547,301 |
| May 7, 2026 | 9.00 | 9.15 | 9.00 | 9.05 | 9.05 | 0.56% | 1,144,749 |
| May 6, 2026 | 8.90 | 9.05 | 8.85 | 9.00 | 9.00 | 1.69% | 1,222,637 |
| May 5, 2026 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | - | 588,228 |
| Apr 30, 2026 | 8.85 | 8.85 | 8.75 | 8.85 | 8.85 | - | 299,726 |
| Apr 29, 2026 | 8.80 | 8.95 | 8.80 | 8.85 | 8.85 | 0.57% | 608,746 |
| Apr 28, 2026 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | -0.56% | 293,125 |
| Apr 27, 2026 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | 0.57% | 603,411 |
| Apr 24, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 200,149 |
| Apr 23, 2026 | 8.80 | 8.85 | 8.75 | 8.75 | 8.75 | -0.57% | 334,506 |
| Apr 22, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | - | 195,186 |
| Apr 21, 2026 | 8.75 | 8.95 | 8.75 | 8.80 | 8.80 | 0.57% | 547,268 |
| Apr 20, 2026 | 8.80 | 8.85 | 8.75 | 8.75 | 8.75 | -0.57% | 308,030 |
| Apr 17, 2026 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | -0.56% | 719,723 |
| Apr 16, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 1,704,820 |
| Apr 10, 2026 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | 367,382 |
| Apr 9, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | 393,751 |
| Apr 8, 2026 | 8.90 | 9.00 | 8.85 | 8.95 | 8.95 | 1.13% | 463,009 |
| Apr 7, 2026 | 8.80 | 8.95 | 8.80 | 8.85 | 8.85 | -0.56% | 648,222 |
| Apr 3, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | - | 573,502 |
| Apr 2, 2026 | 8.95 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 252,211 |
| Apr 1, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 734,280 |
| Mar 31, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -1.10% | 340,806 |
| Mar 30, 2026 | 8.95 | 9.10 | 8.90 | 9.05 | 9.05 | 1.12% | 651,516 |
| Mar 27, 2026 | 8.85 | 9.00 | 8.85 | 8.95 | 8.95 | 1.13% | 562,490 |
| Mar 26, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 669,115 |
| Mar 25, 2026 | 8.85 | 8.95 | 8.80 | 8.90 | 8.90 | 1.14% | 491,027 |
| Mar 24, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 600,761 |
| Mar 23, 2026 | 8.75 | 9.00 | 8.65 | 8.90 | 8.90 | 1.71% | 1,677,375 |
| Mar 20, 2026 | 9.10 | 9.10 | 8.75 | 8.75 | 8.75 | -3.31% | 4,035,444 |
| Mar 19, 2026 | 9.05 | 9.10 | 8.95 | 9.05 | 9.05 | - | 881,136 |
| Mar 18, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -0.55% | 368,696 |
| Mar 17, 2026 | 9.00 | 9.15 | 9.00 | 9.10 | 9.10 | 0.55% | 646,712 |
| Mar 16, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 0.56% | 565,556 |
| Mar 13, 2026 | 8.95 | 9.05 | 8.90 | 9.00 | 9.00 | 1.81% | 1,225,059 |
| Mar 12, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 8.84 | - | 984,774 |
| Mar 11, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 8.84 | - | 673,971 |
| Mar 10, 2026 | 9.05 | 9.20 | 9.05 | 9.10 | 8.84 | 0.55% | 736,201 |
| Mar 9, 2026 | 9.10 | 9.20 | 9.00 | 9.05 | 8.79 | -1.09% | 1,497,830 |
| Mar 6, 2026 | 9.00 | 9.20 | 9.00 | 9.15 | 8.89 | 0.55% | 412,761 |