Saha Pathana Inter-Holding PCL (BKK:SPI)
Thailand · Delayed Price · Currency is THB 35.25
-0.25 (-0.70%)
Oct 12, 2026, 4:36 PM ICT
BKK:SPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 34.25 | 35.50 | 34.25 | 35.25 | 35.25 | -0.70% | 571,501 |
| Oct 9, 2026 | 35.00 | 36.00 | 35.00 | 35.50 | 35.50 | 0.71% | 572,700 |
| Oct 8, 2026 | 35.00 | 35.25 | 34.75 | 35.25 | 35.25 | 0.71% | 2,100 |
| Oct 7, 2026 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | -0.71% | 570,500 |
| Oct 6, 2026 | 35.00 | 35.25 | 34.75 | 35.25 | 35.25 | - | 500 |
| Oct 5, 2026 | 34.25 | 35.25 | 34.00 | 35.25 | 35.25 | 0.71% | 573,406 |
| Oct 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.71% | 101 |
| Sep 30, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 514 |
| Sep 29, 2026 | 34.00 | 35.25 | 34.00 | 35.25 | 35.25 | - | 1,401 |
| Sep 28, 2026 | 35.00 | 35.25 | 35.00 | 35.25 | 35.25 | - | 200 |
| Sep 25, 2026 | 34.25 | 35.25 | 34.25 | 35.25 | 35.25 | 3.68% | 188,050 |
| Sep 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 100 |
| Sep 17, 2026 | 33.50 | 34.50 | 33.50 | 34.00 | 34.00 | 1.49% | 2,580 |
| Sep 16, 2026 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | -2.90% | 32,200 |
| Sep 15, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -2.82% | 1,000 |
| Sep 14, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.39% | 200 |
| Sep 11, 2026 | 34.50 | 36.00 | 34.50 | 36.00 | 36.00 | 2.86% | 8,811 |
| Sep 10, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 1.45% | 4,800 |
| Sep 9, 2026 | 33.00 | 34.50 | 33.00 | 34.50 | 34.50 | 3.76% | 2,025 |
| Sep 8, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 3,900 |
| Sep 7, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 401 |
| Sep 3, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.76% | 100 |
| Sep 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.76% | 9,400 |
| Sep 1, 2026 | 33.00 | 33.25 | 32.75 | 32.75 | 32.75 | -0.76% | 12,857 |
| Aug 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 40,301 |
| Aug 28, 2026 | 34.00 | 35.00 | 31.75 | 33.00 | 33.00 | -2.22% | 64,245 |
| Aug 27, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - | 113 |
| Aug 26, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.74% | 201 |
| Aug 25, 2026 | 34.00 | 34.00 | 33.75 | 34.00 | 34.00 | - | 7,063 |
| Aug 24, 2026 | 34.00 | 35.00 | 33.25 | 34.00 | 34.00 | -2.16% | 55,203 |
| Aug 21, 2026 | 33.25 | 34.75 | 33.00 | 34.75 | 34.75 | 3.73% | 4,906 |
| Aug 19, 2026 | 34.00 | 35.00 | 33.25 | 33.50 | 33.50 | -0.74% | 4,301 |
| Aug 18, 2026 | 34.00 | 34.00 | 33.75 | 33.75 | 33.75 | -0.74% | 14,250 |
| Aug 17, 2026 | 33.50 | 34.50 | 33.50 | 34.00 | 34.00 | -1.45% | 17,900 |
| Aug 14, 2026 | 32.50 | 34.50 | 32.50 | 34.50 | 34.50 | 6.98% | 69,100 |
| Aug 13, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 16,099 |
| Aug 11, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 2,200 |
| Aug 7, 2026 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | -0.77% | 21,000 |
| Aug 6, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.78% | 39,900 |
| Aug 5, 2026 | 32.25 | 32.50 | 32.25 | 32.25 | 32.25 | -0.77% | 6,680 |
| Aug 4, 2026 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | - | 3,416 |
| Aug 3, 2026 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | 0.78% | 1,205 |
| Jul 31, 2026 | 32.50 | 32.75 | 32.25 | 32.25 | 32.25 | -0.77% | 20,400 |
| Jul 30, 2026 | 33.25 | 33.25 | 32.50 | 32.50 | 32.50 | -3.70% | 7,201 |
| Jul 27, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - | 400 |
| Jul 24, 2026 | 34.00 | 34.00 | 33.75 | 33.75 | 33.75 | -1.46% | 810 |
| Jul 22, 2026 | 33.75 | 34.25 | 33.75 | 34.25 | 34.25 | 2.24% | 3,150 |
| Jul 21, 2026 | 33.50 | 33.50 | 32.75 | 33.50 | 33.50 | -0.74% | 1,702 |
| Jul 20, 2026 | 34.00 | 34.00 | 33.75 | 33.75 | 33.75 | -1.46% | 2,300 |
| Jul 17, 2026 | 33.50 | 34.25 | 33.25 | 34.25 | 34.25 | 2.24% | 2,607 |