Saha-Union PCL (BKK:SUC)
Thailand · Delayed Price · Currency is THB 28.00
+0.25 (0.90%)
Nov 19, 2025, 3:52 PM ICT
Saha-Union PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 27.75 | 28.00 | 27.75 | 28.00 | - | 0.90% | 9,580 |
| Nov 18, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | - | 44,045 |
| Nov 17, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | -0.89% | 174,106 |
| Nov 14, 2025 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | - | 18,215 |
| Nov 13, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | -0.88% | 113,038 |
| Nov 12, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | 28.25 | - | 284,905 |
| Nov 11, 2025 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | - | 283,705 |
| Nov 10, 2025 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | - | 312,175 |
| Nov 7, 2025 | 28.25 | 28.50 | 28.25 | 28.25 | 28.25 | - | 67,629 |
| Nov 6, 2025 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | -0.88% | 98,155 |
| Nov 5, 2025 | 28.50 | 28.50 | 28.25 | 28.50 | 28.50 | - | 190,343 |
| Nov 4, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 94,309 |
| Nov 3, 2025 | 28.75 | 28.75 | 28.25 | 28.50 | 28.50 | - | 150,230 |
| Oct 31, 2025 | 28.75 | 29.00 | 28.50 | 28.50 | 28.50 | -0.87% | 74,835 |
| Oct 30, 2025 | 28.75 | 29.00 | 28.75 | 28.75 | 28.75 | -0.86% | 92,749 |
| Oct 29, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 155,816 |
| Oct 28, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 19,005 |
| Oct 27, 2025 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | - | 60,665 |
| Oct 24, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 54,776 |
| Oct 22, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 43,842 |
| Oct 21, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 36,207 |
| Oct 20, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 63,084 |
| Oct 17, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 24,210 |
| Oct 16, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | - | 33,006 |
| Oct 15, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 53,005 |
| Oct 14, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | -0.85% | 81,851 |
| Oct 10, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 165,920 |
| Oct 9, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 71,516 |
| Oct 8, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 69,005 |
| Oct 7, 2025 | 29.25 | 29.50 | 28.75 | 29.25 | 29.25 | -0.85% | 375,452 |
| Oct 6, 2025 | 29.75 | 29.75 | 28.75 | 29.50 | 29.50 | -0.84% | 561,959 |
| Oct 3, 2025 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | -0.83% | 7,004 |
| Oct 2, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | - | 1,593 |
| Oct 1, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 1.69% | 5,752 |
| Sep 30, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -0.84% | 103,525 |
| Sep 29, 2025 | 30.25 | 30.25 | 29.75 | 29.75 | 29.75 | -1.65% | 81,521 |
| Sep 26, 2025 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | - | 6,688 |
| Sep 25, 2025 | 29.75 | 30.25 | 29.75 | 30.25 | 30.25 | 1.68% | 128,505 |
| Sep 24, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | - | 5,363 |
| Sep 23, 2025 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | - | 14,228 |
| Sep 22, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | - | 8,930 |
| Sep 19, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | - | 371 |
| Sep 18, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | - | 25,512 |
| Sep 17, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | - | 24,702 |
| Sep 16, 2025 | 29.75 | 30.00 | 29.75 | 29.75 | 29.75 | 0.85% | 7,703 |
| Sep 15, 2025 | 29.75 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 22,912 |
| Sep 12, 2025 | 29.75 | 30.50 | 29.50 | 30.00 | 30.00 | 0.84% | 74,622 |
| 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% | 3,905 |
| Sep 9, 2025 | 29.50 | 30.00 | 29.50 | 29.75 | 29.75 | 0.85% | 55,116 |