Sub Sri Thai PCL (BKK:SST)
Thailand · Delayed Price · Currency is THB 1.030
+0.010 (0.98%)
Sep 23, 2026, 3:03 PM ICT
Sub Sri Thai PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.98% | 3,606 |
| 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 |
| Aug 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 600 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 200 |
| Aug 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 13,840 |
| Aug 13, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 3,300 |
| Aug 11, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 10,200 |
| 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 |