Saha Pathana Inter-Holding PCL (BKK:SPI)
Thailand · Delayed Price · Currency is THB 32.25
0.00 (0.00%)
Aug 11, 2026, 11:07 AM ICT
BKK:SPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | -2.90% | 18,906 |
| Jul 15, 2026 | 32.50 | 34.75 | 32.50 | 34.50 | 34.50 | 6.98% | 33,501 |
| Jul 14, 2026 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | -0.77% | 3,092 |
| Jul 13, 2026 | 33.25 | 33.25 | 32.50 | 32.50 | 32.50 | -2.26% | 1,104 |
| Jul 10, 2026 | 33.00 | 33.25 | 32.75 | 33.25 | 33.25 | -0.75% | 1,900 |
| Jul 9, 2026 | 32.25 | 33.75 | 32.00 | 33.50 | 33.50 | 4.69% | 78,112 |
| Jul 8, 2026 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | -0.78% | 1,601 |
| Jul 7, 2026 | 32.25 | 32.25 | 32.00 | 32.25 | 32.25 | - | 1,100 |
| Jul 6, 2026 | 32.25 | 32.25 | 32.00 | 32.25 | 32.25 | - | 1,300 |
| Jul 3, 2026 | 32.50 | 32.50 | 32.00 | 32.25 | 32.25 | -0.77% | 2,755 |
| Jul 2, 2026 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | 0.78% | 600 |
| Jul 1, 2026 | 32.25 | 32.25 | 32.00 | 32.25 | 32.25 | -0.77% | 1,200 |
| Jun 30, 2026 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | - | 300 |
| Jun 29, 2026 | 32.50 | 32.50 | 31.75 | 32.50 | 32.50 | - | 21,925 |
| Jun 26, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 1.56% | 800 |
| Jun 25, 2026 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | - | 1,613 |
| Jun 24, 2026 | 32.00 | 32.25 | 32.00 | 32.00 | 32.00 | -1.54% | 600 |
| Jun 23, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 500 |
| Jun 22, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.78% | 702 |
| Jun 19, 2026 | 32.50 | 32.75 | 32.00 | 32.25 | 32.25 | -0.77% | 2,400 |
| Jun 18, 2026 | 32.25 | 32.50 | 32.00 | 32.50 | 32.50 | 1.56% | 2,200 |
| Jun 17, 2026 | 32.00 | 32.25 | 32.00 | 32.00 | 32.00 | - | 4,036 |
| Jun 16, 2026 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | - | 1,009 |
| Jun 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 717 |
| Jun 11, 2026 | 32.00 | 32.25 | 32.00 | 32.00 | 32.00 | - | 2,219 |
| Jun 10, 2026 | 32.00 | 32.25 | 32.00 | 32.00 | 32.00 | - | 7,866 |
| Jun 9, 2026 | 32.00 | 32.25 | 32.00 | 32.00 | 32.00 | - | 2,999 |
| Jun 8, 2026 | 32.00 | 32.00 | 31.50 | 32.00 | 32.00 | - | 112,723 |
| Jun 5, 2026 | 32.00 | 32.25 | 32.00 | 32.00 | 32.00 | - | 1,500 |
| Jun 4, 2026 | 32.00 | 32.50 | 32.00 | 32.00 | 32.00 | -1.54% | 9,502 |
| Jun 2, 2026 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | 0.78% | 601 |
| May 29, 2026 | 32.25 | 32.50 | 32.25 | 32.25 | 32.25 | -0.77% | 9,575 |
| May 28, 2026 | 32.75 | 32.75 | 32.00 | 32.50 | 32.50 | -0.76% | 6,300 |
| May 27, 2026 | 32.75 | 32.75 | 32.50 | 32.75 | 32.75 | - | 10,474 |
| May 26, 2026 | 32.75 | 33.25 | 32.75 | 32.75 | 32.75 | - | 18,991 |
| May 25, 2026 | 32.75 | 32.75 | 31.50 | 32.75 | 32.75 | -0.76% | 10,678 |
| May 22, 2026 | 32.75 | 34.00 | 32.75 | 33.00 | 33.00 | - | 8,162 |