Sub Sri Thai PCL (BKK:SST)
Thailand · Delayed Price · Currency is THB 1.230
+0.050 (4.24%)
At close: Mar 2, 2026
Sub Sri Thai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -7.09% | 21,301 |
| Feb 26, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 1,100 |
| Feb 25, 2026 | 1.28 | 1.29 | 1.23 | 1.26 | 1.26 | -0.79% | 2,800 |
| Feb 24, 2026 | 1.26 | 1.28 | 1.21 | 1.27 | 1.27 | 2.42% | 7,300 |
| Feb 23, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -3.88% | 3,700 |
| Feb 20, 2026 | 1.27 | 1.33 | 1.26 | 1.29 | 1.29 | - | 9,300 |
| Feb 19, 2026 | 1.27 | 1.31 | 1.22 | 1.29 | 1.29 | 0.78% | 17,700 |
| Feb 18, 2026 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -6.57% | 31,918 |
| Feb 17, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 11,006 |
| Feb 16, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -2.16% | 11,915 |
| Feb 13, 2026 | 1.42 | 1.47 | 1.32 | 1.39 | 1.39 | -6.08% | 73,401 |
| Feb 12, 2026 | 1.22 | 1.56 | 1.22 | 1.48 | 1.48 | 23.33% | 534,161 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 2,728 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 500 |
| Feb 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 114 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | - | 5,700 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 2,013 |
| Feb 4, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 313 |
| Feb 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 100 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 100 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 700 |
| Jan 29, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 300 |
| Jan 28, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 300 |
| Jan 27, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 300 |
| Jan 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 700 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 5,400 |
| Jan 21, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 200 |
| Jan 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 500 |
| Jan 16, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 1,618 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 1,300 |
| Jan 14, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 7,900 |
| Jan 13, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 1,414 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -2.29% | 2,300 |
| Jan 9, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 1,846 |
| Jan 8, 2026 | 1.31 | 1.38 | 1.31 | 1.31 | 1.31 | -11.49% | 91,910 |
| Jan 7, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 201 |
| Jan 6, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | - | 400 |
| Jan 5, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.68% | 400 |
| Dec 30, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | 401 |
| Dec 29, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | - | 500 |
| Dec 26, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | - | 423 |
| Dec 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 400 |
| Dec 24, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 400 |
| Dec 23, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | - | 800 |
| Dec 22, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 200 |
| Dec 19, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 1,100 |
| Dec 18, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 300 |
| Dec 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 100 |
| Dec 16, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | 400 |
| Dec 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 500 |