Saha-Union PCL (BKK:SUC)
Thailand · Delayed Price · Currency is THB 29.00
-0.25 (-0.86%)
Oct 29, 2025, 4:35 PM ICT
Saha-Union PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 20,505 |
| 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 | - | 55,050 |
| Oct 22, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 48,542 |
| 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 | - | 67,584 |
| 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 | - | 33,106 |
| 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% | 116,751 |
| 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 | - | 72,104 |
| Oct 7, 2025 | 29.25 | 29.50 | 28.75 | 29.25 | 29.25 | -0.85% | 375,852 |
| 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% | 7,104 |
| Oct 2, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | - | 2,093 |
| 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% | 103,625 |
| 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% | 129,105 |
| 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 | - | 16,328 |
| 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 | - | 27,012 |
| Sep 17, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | - | 27,702 |
| Sep 16, 2025 | 29.75 | 30.00 | 29.75 | 29.75 | 29.75 | 0.85% | 7,903 |
| 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% | 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 |