Sub Sri Thai PCL (BKK:SST)
Thailand · Delayed Price · Currency is THB 1.200
-0.040 (-3.23%)
Feb 5, 2026, 2:29 PM ICT
Sub Sri Thai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.68% | 758 |
| Dec 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 300 |
| Dec 9, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | -1.34% | 1,800 |
| Dec 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 100 |
| Dec 4, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 500 |
| Dec 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 500 |
| Dec 2, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -2.67% | 7,000 |
| Dec 1, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 1,000 |
| Nov 27, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 700 |
| Nov 26, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 700 |
| Nov 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 110 |
| Nov 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 100 |
| Nov 21, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 500 |
| Nov 20, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.67% | 200 |
| Nov 19, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 215 |
| Nov 18, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 1.35% | 13,624 |