Supreme Distribution PCL (BKK:SPREME)
Thailand · Delayed Price · Currency is THB 1.550
+0.030 (1.97%)
May 22, 2026, 4:36 PM ICT
Supreme Distribution PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 786,701 |
| May 20, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 604,000 |
| May 19, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 172,800 |
| May 18, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.68% | 344,810 |
| May 15, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -4.52% | 1,675,000 |
| May 14, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 595,500 |
| May 13, 2026 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | 0.65% | 389,000 |
| May 12, 2026 | 1.58 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 847,036 |
| May 11, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 352,520 |
| May 8, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 713,400 |
| May 7, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 1,890,000 |
| May 6, 2026 | 1.53 | 1.62 | 1.53 | 1.61 | 1.61 | 4.55% | 3,661,102 |
| May 5, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 183,700 |
| Apr 30, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | - | 162,836 |
| Apr 29, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 286,800 |
| Apr 28, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -8.93% | 857,322 |
| Apr 27, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.56 | 0.60% | 1,390,700 |
| Apr 24, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.55 | -0.60% | 608,801 |
| Apr 23, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.56 | - | 1,165,000 |
| Apr 22, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.56 | 0.60% | 219,051 |
| Apr 21, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.55 | - | 961,615 |
| Apr 20, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.55 | -0.60% | 1,099,769 |
| Apr 17, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.56 | 1.20% | 1,706,884 |
| Apr 16, 2026 | 1.62 | 1.67 | 1.61 | 1.66 | 1.54 | 2.47% | 1,060,006 |
| Apr 10, 2026 | 1.60 | 1.66 | 1.60 | 1.62 | 1.50 | 1.89% | 1,665,400 |
| Apr 9, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.48 | - | 682,601 |
| Apr 8, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.48 | 0.63% | 536,200 |
| Apr 7, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.47 | -1.25% | 376,400 |
| Apr 3, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.49 | - | 592,300 |
| Apr 2, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.49 | - | 184,301 |
| Apr 1, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.49 | 1.91% | 481,400 |
| Mar 31, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.46 | - | 42,401 |
| Mar 30, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.46 | 0.64% | 329,201 |
| Mar 27, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.45 | - | 48,100 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.45 | - | 350,000 |
| Mar 25, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.45 | 1.30% | 248,500 |
| Mar 24, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.43 | -0.65% | 201,800 |
| Mar 23, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.44 | -0.64% | 314,800 |
| Mar 20, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.45 | 1.30% | 151,302 |
| Mar 19, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.43 | -0.65% | 427,500 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.44 | -2.52% | 1,013,300 |
| Mar 17, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.48 | -0.63% | 444,204 |
| Mar 16, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.49 | 0.63% | 1,006,100 |
| Mar 13, 2026 | 1.58 | 1.62 | 1.57 | 1.59 | 1.48 | 0.63% | 1,095,399 |
| Mar 12, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.47 | 1.94% | 156,000 |
| Mar 11, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.44 | - | 264,200 |
| Mar 10, 2026 | 1.56 | 1.59 | 1.55 | 1.55 | 1.44 | - | 299,100 |
| Mar 9, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.44 | -0.64% | 337,301 |
| Mar 6, 2026 | 1.52 | 1.57 | 1.48 | 1.56 | 1.45 | 4.00% | 1,579,002 |
| Mar 5, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.39 | - | 537,656 |