SPCG PCL (BKK:SPCG)
Thailand · Delayed Price · Currency is THB 10.60
+0.30 (2.91%)
Nov 4, 2026, 4:36 PM ICT
SPCG PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.20 | 10.90 | 10.10 | 10.60 | 10.60 | 2.91% | 5,892,629 |
| Nov 3, 2026 | 10.30 | 10.60 | 10.20 | 10.30 | 10.30 | 0.98% | 3,575,805 |
| Nov 2, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 2,415,414 |
| Oct 30, 2026 | 10.50 | 10.60 | 10.20 | 10.50 | 10.50 | - | 4,315,281 |
| Oct 29, 2026 | 10.40 | 10.60 | 10.20 | 10.50 | 10.50 | 0.96% | 5,453,924 |
| Oct 28, 2026 | 11.60 | 11.60 | 10.30 | 10.40 | 10.40 | -8.77% | 22,324,845 |
| Oct 27, 2026 | 11.80 | 12.10 | 11.40 | 11.40 | 11.40 | -2.56% | 7,537,967 |
| Oct 26, 2026 | 11.80 | 11.80 | 11.50 | 11.70 | 11.70 | - | 2,264,636 |
| Oct 22, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 2,593,347 |
| Oct 21, 2026 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | 0.86% | 2,182,548 |
| Oct 20, 2026 | 11.60 | 11.80 | 11.40 | 11.60 | 11.60 | - | 4,531,069 |
| Oct 19, 2026 | 11.70 | 11.80 | 11.30 | 11.60 | 11.60 | -0.85% | 9,209,255 |
| Oct 15, 2026 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | -2.50% | 6,004,645 |
| Oct 14, 2026 | 11.90 | 12.00 | 11.60 | 12.00 | 12.00 | 0.84% | 5,154,594 |
| Oct 12, 2026 | 12.20 | 12.30 | 11.80 | 11.90 | 11.90 | -2.46% | 6,307,863 |
| Oct 9, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 4,956,327 |
| Oct 8, 2026 | 12.50 | 12.70 | 12.20 | 12.30 | 12.30 | -1.60% | 8,238,727 |
| Oct 7, 2026 | 12.60 | 13.00 | 12.50 | 12.50 | 12.50 | -1.57% | 8,009,128 |
| Oct 6, 2026 | 11.90 | 12.90 | 11.90 | 12.70 | 12.70 | 6.72% | 15,521,650 |
| Oct 5, 2026 | 12.10 | 12.20 | 11.70 | 11.90 | 11.90 | -1.65% | 5,122,954 |
| Oct 2, 2026 | 12.00 | 12.10 | 11.50 | 12.10 | 12.10 | 0.83% | 11,546,059 |
| Oct 1, 2026 | 11.60 | 12.50 | 11.60 | 12.00 | 12.00 | 3.45% | 17,124,944 |
| Sep 30, 2026 | 11.80 | 12.00 | 11.30 | 11.60 | 11.60 | -2.52% | 11,545,119 |
| Sep 29, 2026 | 11.70 | 12.00 | 11.60 | 11.90 | 11.90 | 0.85% | 7,362,616 |
| Sep 28, 2026 | 11.50 | 11.80 | 11.40 | 11.80 | 11.80 | 1.72% | 5,873,612 |
| Sep 25, 2026 | 11.40 | 11.80 | 11.20 | 11.60 | 11.60 | 1.75% | 6,900,453 |
| Sep 24, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 7,730,400 |
| Sep 23, 2026 | 11.10 | 12.10 | 11.10 | 11.60 | 11.60 | 4.50% | 24,120,381 |
| 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 |