Saha-Union PCL (BKK:SUC)
Thailand · Delayed Price · Currency is THB 30.00
+0.25 (0.84%)
Sep 12, 2025, 4:36 PM ICT
Saha-Union PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.75 | 30.50 | 29.50 | 30.00 | 30.00 | 0.84% | 76,122 |
| Sep 11, 2025 | 29.75 | 30.00 | 29.75 | 29.75 | 29.75 | -0.83% | 4,902 |
| Sep 10, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 0.84% | 4,005 |
| Sep 9, 2025 | 29.50 | 30.00 | 29.50 | 29.75 | 29.75 | 0.85% | 55,816 |
| Sep 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 47,410 |
| Sep 5, 2025 | 29.50 | 29.50 | 29.25 | 29.50 | 29.50 | - | 70,704 |
| Sep 4, 2025 | 29.50 | 29.50 | 29.25 | 29.50 | 29.50 | - | 6,510 |
| Sep 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 4,151 |
| Sep 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | 3,970 |
| Sep 1, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | - | 34,808 |
| Aug 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 2,106 |
| Aug 28, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | - | 28,320 |
| Aug 27, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 36,902 |
| Aug 26, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | - | 20,702 |
| Aug 25, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | - | 41,302 |
| Aug 22, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | - | 11,402 |
| Aug 21, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | - | 14,900 |
| Aug 20, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | - | 101,200 |
| Aug 19, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | -0.85% | 59,316 |
| Aug 18, 2025 | 29.50 | 29.50 | 29.25 | 29.50 | 29.50 | 0.85% | 24,002 |
| Aug 15, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -0.85% | 30,602 |
| Aug 14, 2025 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | 0.85% | 157,104 |
| Aug 13, 2025 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | 0.86% | 35,233 |
| Aug 8, 2025 | 29.25 | 29.25 | 28.75 | 29.00 | 29.00 | -0.85% | 273,557 |
| Aug 7, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 30,057 |
| Aug 6, 2025 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | - | 36,830 |
| Aug 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 18,380 |
| Aug 4, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 30,702 |
| Aug 1, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | 0.86% | 11,406 |
| Jul 31, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | -0.85% | 43,303 |
| Jul 30, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 121,203 |
| Jul 29, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 63,902 |
| Jul 25, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 64,504 |
| Jul 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 24,200 |
| Jul 23, 2025 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | - | 39,208 |
| Jul 22, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 6,871 |
| Jul 21, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 25,600 |
| Jul 18, 2025 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | - | 16,825 |
| Jul 17, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 54,759 |
| Jul 16, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | - | 3,518 |
| Jul 15, 2025 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | - | 34,002 |
| Jul 14, 2025 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | - | 19,304 |
| Jul 11, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 8,501 |
| Jul 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 21,309 |
| Jul 8, 2025 | 29.50 | 29.75 | 29.25 | 29.25 | 29.25 | -0.85% | 16,103 |
| Jul 7, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | -0.84% | 3,102 |
| Jul 4, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 11,506 |
| Jul 3, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | - | 15,902 |
| Jul 2, 2025 | 29.25 | 29.50 | 29.25 | 29.50 | 29.50 | 0.85% | 6,002 |
| Jul 1, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | -0.85% | 2,802 |