Supreme Distribution PCL (BKK:SPREME)
Thailand · Delayed Price · Currency is THB 1.400
-0.020 (-1.41%)
Sep 3, 2025, 10:26 AM ICT
Supreme Distribution PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 111,300 |
| Sep 2, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 127,600 |
| Sep 1, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 60,300 |
| Aug 29, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 128,900 |
| Aug 28, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | - | 289,000 |
| Aug 27, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 194,900 |
| Aug 26, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 325,000 |
| Aug 25, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 11,100 |
| Aug 22, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 84,500 |
| Aug 21, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | - | 188,200 |
| Aug 20, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | 0.74% | 76,900 |
| Aug 19, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | - | 210,000 |
| Aug 18, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 120,900 |
| Aug 15, 2025 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 263,900 |
| Aug 14, 2025 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -5.11% | 1,122,900 |
| Aug 13, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 448,300 |
| Aug 8, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 558,200 |
| Aug 7, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | - | 280,800 |
| Aug 6, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 496,800 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 68,800 |
| Aug 4, 2025 | 1.36 | 1.45 | 1.35 | 1.39 | 1.39 | 2.21% | 507,500 |
| Aug 1, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 324,700 |
| Jul 31, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 384,500 |
| Jul 30, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | - | 791,000 |
| Jul 29, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 225,200 |
| Jul 25, 2025 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 477,500 |
| Jul 24, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 291,500 |
| Jul 23, 2025 | 1.38 | 1.43 | 1.37 | 1.39 | 1.39 | 2.21% | 221,500 |
| Jul 22, 2025 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | -1.45% | 447,100 |
| Jul 21, 2025 | 1.40 | 1.48 | 1.38 | 1.38 | 1.38 | -2.82% | 838,700 |
| Jul 18, 2025 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | 2.16% | 779,600 |
| Jul 17, 2025 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 203,400 |
| Jul 16, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 10,300 |
| Jul 15, 2025 | 1.35 | 1.44 | 1.35 | 1.39 | 1.39 | 2.96% | 98,900 |
| Jul 14, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 138,200 |
| Jul 11, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 1.53% | 56,700 |
| Jul 9, 2025 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 436,300 |
| Jul 8, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 376,300 |
| Jul 7, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 42,000 |
| Jul 6, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 42,000 |
| Jul 4, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | - | 119,000 |
| Jul 3, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 220,200 |
| Jul 2, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 612,500 |
| Jul 1, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 84,200 |
| Jun 30, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 78,100 |
| Jun 27, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 102,000 |
| Jun 26, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 193,900 |
| Jun 25, 2025 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | -0.76% | 209,700 |
| Jun 24, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 277,800 |
| Jun 23, 2025 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | - | 544,000 |