Sub Sri Thai PCL (BKK:SST)
Thailand · Delayed Price · Currency is THB 0.9600
-0.0300 (-3.03%)
Jun 19, 2026, 4:38 PM ICT
Sub Sri Thai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |