Saha Pathana Inter-Holding PCL (BKK:SPI)
Thailand · Delayed Price · Currency is THB 43.25
+0.50 (1.17%)
Sep 23, 2025, 11:43 AM ICT
BKK:SPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | 1.15% | 1,845 |
| Sep 18, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 201 |
| Sep 17, 2025 | 43.00 | 44.00 | 43.00 | 43.50 | 43.50 | 1.16% | 4,703 |
| Sep 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 307 |
| Sep 15, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 450 |
| Sep 12, 2025 | 43.25 | 44.00 | 43.25 | 44.00 | 44.00 | 0.57% | 1,601 |
| Sep 11, 2025 | 43.75 | 44.00 | 43.25 | 43.75 | 43.75 | - | 1,100 |
| Sep 10, 2025 | 43.25 | 43.75 | 43.25 | 43.75 | 43.75 | 1.16% | 3,800 |
| Sep 9, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - | 800 |
| Sep 8, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - | - |
| Sep 5, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - | - |
| Sep 4, 2025 | 43.25 | 43.75 | 43.25 | 43.25 | 43.25 | 0.58% | 2,701 |
| Sep 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 2, 2025 | 43.25 | 43.25 | 43.00 | 43.00 | 43.00 | -0.58% | 1,100 |
| Sep 1, 2025 | 43.00 | 43.25 | 42.00 | 43.25 | 43.25 | 1.76% | 1,800 |
| Aug 29, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.58% | 300 |
| Aug 28, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | 4,000 |
| Aug 27, 2025 | 43.00 | 43.25 | 42.75 | 42.75 | 42.75 | - | 20,101 |
| Aug 26, 2025 | 42.50 | 42.75 | 42.50 | 42.75 | 42.75 | 0.59% | 1,002 |
| Aug 25, 2025 | 42.75 | 42.75 | 42.50 | 42.50 | 42.50 | -1.16% | 800 |
| Aug 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.58% | 200 |
| Aug 20, 2025 | 42.50 | 43.25 | 42.00 | 43.25 | 43.25 | 1.76% | 4,100 |
| Aug 19, 2025 | 42.75 | 42.75 | 42.50 | 42.50 | 42.50 | 0.59% | 301 |
| Aug 18, 2025 | 42.75 | 42.75 | 42.00 | 42.25 | 42.25 | - | 1,900 |
| Aug 15, 2025 | 42.50 | 42.50 | 41.25 | 42.25 | 42.25 | - | 1,700 |
| Aug 14, 2025 | 43.00 | 43.00 | 42.25 | 42.25 | 42.25 | -1.74% | 400 |
| Aug 13, 2025 | 43.00 | 43.00 | 42.75 | 43.00 | 43.00 | - | 7,701 |
| Aug 8, 2025 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | -1.71% | 1,100 |
| Aug 7, 2025 | 44.00 | 44.00 | 43.75 | 43.75 | 43.75 | - | 5,505 |
| Aug 6, 2025 | 43.25 | 43.75 | 43.25 | 43.75 | 43.75 | -0.57% | 5,701 |
| Aug 5, 2025 | 44.50 | 44.75 | 40.00 | 44.00 | 44.00 | -0.56% | 49,988 |
| Aug 4, 2025 | 44.50 | 45.25 | 44.25 | 44.25 | 44.25 | -2.21% | 1,301 |
| Aug 1, 2025 | 45.50 | 45.50 | 45.00 | 45.25 | 45.25 | -1.63% | 1,300 |
| Jul 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 29, 2025 | 46.25 | 47.00 | 46.00 | 46.00 | 46.00 | 0.55% | 5,250 |
| Jul 25, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | - |
| Jul 24, 2025 | 45.25 | 45.75 | 45.00 | 45.75 | 45.75 | -0.54% | 301 |
| Jul 23, 2025 | 46.00 | 46.00 | 45.75 | 46.00 | 46.00 | -0.54% | 902 |
| Jul 22, 2025 | 46.50 | 46.50 | 46.00 | 46.25 | 46.25 | 0.54% | 800 |
| Jul 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.55% | 200 |
| Jul 18, 2025 | 46.00 | 46.00 | 45.75 | 45.75 | 45.75 | -1.61% | 402 |
| Jul 17, 2025 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -0.53% | 1,200 |
| Jul 16, 2025 | 46.75 | 46.75 | 46.50 | 46.75 | 46.75 | 1.63% | 1,214 |
| Jul 15, 2025 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 2.22% | 801 |
| Jul 14, 2025 | 45.00 | 45.00 | 44.50 | 45.00 | 45.00 | 0.56% | 1,399 |
| Jul 11, 2025 | 45.75 | 46.00 | 44.75 | 44.75 | 44.75 | 0.56% | 1,401 |
| Jul 9, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.56% | 200 |
| Jul 8, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | 100 |