Saha Pathana Inter-Holding PCL (BKK:SPI)
Thailand · Delayed Price · Currency is THB 43.00
-0.75 (-1.71%)
Aug 8, 2025, 3:22 PM ICT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 45.00 | 45.00 | 44.75 | 44.75 | 44.75 | - | 600 |
| Jul 4, 2025 | 44.75 | 45.00 | 44.50 | 44.75 | 44.75 | 1.13% | 2,400 |
| Jul 3, 2025 | 43.50 | 44.50 | 43.50 | 44.25 | 44.25 | 1.72% | 3,301 |
| Jul 2, 2025 | 43.50 | 43.75 | 43.50 | 43.50 | 43.50 | -0.57% | 400 |
| Jul 1, 2025 | 44.00 | 44.25 | 43.75 | 43.75 | 43.75 | - | 2,905 |
| Jun 30, 2025 | 44.00 | 44.25 | 43.75 | 43.75 | 43.75 | 1.16% | 2,200 |
| Jun 27, 2025 | 43.50 | 44.00 | 43.25 | 43.25 | 43.25 | 0.58% | 537 |
| Jun 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 300 |
| Jun 25, 2025 | 43.50 | 43.50 | 42.75 | 43.00 | 43.00 | - | 301 |
| Jun 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.58% | 100 |
| Jun 23, 2025 | 42.50 | 42.75 | 42.50 | 42.75 | 42.75 | 1.79% | 300 |
| Jun 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 19, 2025 | 41.50 | 42.00 | 41.25 | 42.00 | 42.00 | -2.33% | 8,309 |
| Jun 18, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | - | 4,300 |
| Jun 17, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | 0.58% | 9,614 |
| Jun 16, 2025 | 44.00 | 44.00 | 41.00 | 42.75 | 42.75 | -3.93% | 8,020 |
| Jun 13, 2025 | 44.25 | 44.50 | 43.50 | 44.50 | 44.50 | - | 1,200 |
| Jun 12, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | - | 800 |
| Jun 11, 2025 | 44.25 | 44.50 | 44.25 | 44.50 | 44.50 | - | 400 |
| Jun 10, 2025 | 44.25 | 44.75 | 44.00 | 44.50 | 44.50 | -0.56% | 900 |
| Jun 9, 2025 | 45.50 | 45.50 | 44.00 | 44.75 | 44.75 | -1.65% | 17,351 |
| Jun 6, 2025 | 45.50 | 45.75 | 45.50 | 45.50 | 45.50 | -1.09% | 800 |
| Jun 5, 2025 | 46.00 | 46.00 | 45.75 | 46.00 | 46.00 | - | 15,559 |
| Jun 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| May 30, 2025 | 45.50 | 46.75 | 45.50 | 46.00 | 46.00 | - | 36,700 |
| May 29, 2025 | 48.00 | 48.00 | 44.50 | 46.00 | 46.00 | -7.54% | 28,580 |
| May 28, 2025 | 49.50 | 49.75 | 47.00 | 49.75 | 49.75 | 0.51% | 5,443 |
| May 27, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.51% | 100 |
| May 26, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | 801 |