Sub Sri Thai PCL (BKK:SST)
Thailand · Delayed Price · Currency is THB 1.040
+0.020 (1.96%)
Aug 11, 2026, 11:24 AM ICT
Sub Sri Thai PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 1,202 |
| Aug 7, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 1,530 |
| Aug 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 211 |
| Aug 5, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 5,900 |
| Aug 4, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 1,642 |
| Aug 3, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 800 |
| Jul 31, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,270 |
| Jul 30, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 884 |
| Jul 27, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 26,509 |
| Jul 23, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 800 |
| Jul 22, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 1,410 |
| Jul 21, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 9,245 |
| Jul 20, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 5,430 |
| Jul 17, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 6,216 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 7,000 |
| Jul 15, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 101,429 |
| Jul 14, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 4,805 |
| Jul 13, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 18,300 |
| Jul 10, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 35,871 |
| Jul 9, 2026 | 0.95 | 1.05 | 0.92 | 1.02 | 1.02 | 7.37% | 83,400 |
| Jul 8, 2026 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | -1.04% | 67,210 |
| Jul 7, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 4,448 |
| Jul 6, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | - | 30,500 |
| Jul 3, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 23,951 |
| Jul 2, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 5,600 |
| Jul 1, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 24,363 |
| Jun 30, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 6,783 |
| Jun 29, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 6,200 |
| Jun 26, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 17,600 |
| Jun 25, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 960 |
| Jun 24, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 56,018 |
| Jun 23, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 2,006 |
| Jun 22, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 11,448 |
| Jun 19, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -3.03% | 50,112 |
| Jun 18, 2026 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -1.00% | 15,907 |
| Jun 17, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 3,200 |
| Jun 16, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 901 |
| Jun 15, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 2,402 |
| Jun 12, 2026 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | 1.02% | 6,001 |
| Jun 11, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 5,032 |
| Jun 10, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | - | 6,400 |
| Jun 9, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -2.94% | 8,321 |
| Jun 8, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | - | 10,001 |
| Jun 5, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 3,401 |
| Jun 4, 2026 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 23,187 |
| Jun 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 3,302 |
| 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 |