Sub Sri Thai PCL (BKK:SST)
Thailand · Delayed Price · Currency is THB 1.050
+0.030 (2.94%)
Nov 3, 2026, 10:21 AM ICT
Sub Sri Thai PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 200 |
| Nov 2, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 500 |
| Oct 30, 2026 | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | -0.96% | 4,700 |
| Oct 29, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 5.05% | 1,185 |
| Oct 28, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | - | 29,580 |
| Oct 27, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 20,400 |
| Oct 26, 2026 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | -5.71% | 14,410 |
| Oct 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 100 |
| Oct 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 4.12% | 6,301 |
| Oct 20, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -2.02% | 16,900 |
| Oct 19, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 740 |
| Oct 15, 2026 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | -2.02% | 1,400 |
| Oct 14, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 1,508 |
| Oct 12, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 300 |
| Oct 9, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 1,500 |
| Oct 8, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 1,400 |
| Oct 7, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 2,700 |
| Oct 6, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 1,300 |
| Oct 5, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 200 |
| Oct 2, 2026 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 1,800 |
| Oct 1, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 1,600 |
| Sep 30, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,200 |
| Sep 29, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 1,815 |
| Sep 28, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 1,500 |
| Sep 25, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 700 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 600 |
| Sep 23, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 3,006 |
| Sep 22, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 60,378 |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 15,700 |
| Sep 18, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 301 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 1,400 |
| Sep 15, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 2,300 |
| Sep 14, 2026 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 5.26% | 2,252 |
| Sep 11, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 800 |
| Sep 10, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 12,900 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 400 |
| Sep 8, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 2,519 |
| Sep 7, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 1,302 |
| Sep 4, 2026 | 0.98 | 1.02 | 0.91 | 0.96 | 0.96 | -4.00% | 211,318 |
| Sep 3, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 100,800 |
| Sep 2, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 2,100 |
| Sep 1, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 300 |
| Aug 31, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 1,000 |
| Aug 28, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 16,971 |
| Aug 27, 2026 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -1.98% | 25,832 |
| Aug 26, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 72,501 |
| Aug 25, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | - | 147,431 |
| Aug 24, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 18,065 |
| Aug 20, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 1,020 |
| Aug 19, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 21,300 |