Sub Sri Thai PCL (BKK:SST)
Thailand · Delayed Price · Currency is THB 1.000
-0.020 (-1.96%)
May 29, 2026, 3:29 PM ICT
Sub Sri Thai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -1.96% | 3,440 |
| May 28, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 2,200 |
| May 27, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 1,216 |
| May 26, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 2,048 |
| May 25, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 3,024 |
| May 22, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 900 |
| May 21, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 3,214 |
| May 20, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 4,610 |
| May 19, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 400 |
| May 18, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 2.00% | 420 |
| May 15, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 4,411 |
| May 14, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 300 |
| May 13, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 7,400 |
| May 12, 2026 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 15,430 |
| May 11, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 1.90% | 800 |
| May 8, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -3.67% | 22,046 |
| May 7, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | - | 1,406 |
| May 6, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 7,100 |
| May 5, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 7,401 |
| Apr 30, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 3,912 |
| Apr 29, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 16,000 |
| Apr 28, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 5,918 |
| Apr 27, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 22,200 |
| Apr 24, 2026 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | - | 4,919 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 1,300 |
| Apr 22, 2026 | 1.20 | 1.25 | 1.14 | 1.16 | 1.16 | -3.33% | 19,500 |
| Apr 21, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | 502 |
| Apr 20, 2026 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 2,500 |
| Apr 17, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 7,619 |
| Apr 16, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 9,500 |
| Apr 10, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | 0.85% | 1,875 |
| Apr 9, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 4,138 |
| Apr 8, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | 0.84% | 2,100 |
| Apr 7, 2026 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | -3.25% | 2,276 |
| Apr 3, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 300 |
| Apr 2, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 901 |
| Apr 1, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 900 |
| Mar 31, 2026 | 1.23 | 1.27 | 1.15 | 1.21 | 1.21 | -4.72% | 22,800 |
| Mar 30, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 2.42% | 3,138 |
| Mar 27, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | - | 529 |
| Mar 26, 2026 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | 1.64% | 3,311 |
| Mar 25, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 37,100 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 5,000 |
| Mar 23, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 10,901 |
| Mar 20, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 8.00% | 1,620 |
| Mar 19, 2026 | 1.14 | 1.41 | 1.13 | 1.25 | 1.25 | 11.61% | 42,500 |
| Mar 18, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 1.82% | 2,210 |
| Mar 17, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 8,000 |
| Mar 16, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 1,512 |
| Mar 13, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 600 |