Sabina PCL (BKK:SABINA)
Thailand
· Delayed Price · Currency is THB 16.00
-0.10 (-0.63%)
Mar 6, 2026, 4:35 PM ICT
Sabina PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.10 | 16.10 | 15.90 | 16.00 | - | - | 97,001 |
| Mar 5, 2026 | 16.10 | 16.20 | 15.80 | 16.00 | 16.00 | 1.91% | 1,007,008 |
| Mar 4, 2026 | 15.70 | 16.00 | 15.30 | 15.70 | 15.70 | -3.68% | 2,078,957 |
| Mar 2, 2026 | 16.00 | 16.70 | 16.00 | 16.30 | 16.30 | -4.12% | 1,447,281 |
| Feb 27, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | - | 257,943 |
| Feb 26, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 209,440 |
| Feb 25, 2026 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | 0.59% | 391,075 |
| Feb 24, 2026 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | 1.80% | 365,930 |
| Feb 23, 2026 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -1.76% | 556,337 |
| Feb 20, 2026 | 17.40 | 17.40 | 16.80 | 17.00 | 17.00 | -2.30% | 1,351,896 |
| Feb 19, 2026 | 17.20 | 17.80 | 17.20 | 17.40 | 17.40 | 1.16% | 1,375,263 |
| Feb 18, 2026 | 17.20 | 17.40 | 17.00 | 17.20 | 17.20 | 1.18% | 576,748 |
| Feb 17, 2026 | 16.70 | 17.10 | 16.70 | 17.00 | 17.00 | 1.80% | 1,073,199 |
| Feb 16, 2026 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | - | 285,672 |
| Feb 13, 2026 | 16.80 | 16.90 | 16.60 | 16.70 | 16.70 | -1.18% | 340,568 |
| Feb 12, 2026 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 670,592 |
| Feb 11, 2026 | 16.30 | 17.00 | 16.30 | 16.80 | 16.80 | 3.70% | 1,043,891 |
| Feb 10, 2026 | 16.00 | 16.40 | 16.00 | 16.20 | 16.20 | 1.25% | 993,308 |
| Feb 9, 2026 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | 0.63% | 932,453 |
| Feb 6, 2026 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -1.24% | 459,472 |
| Feb 5, 2026 | 16.00 | 16.10 | 15.90 | 16.10 | 16.10 | 0.63% | 267,003 |
| Feb 4, 2026 | 15.90 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 467,516 |
| Feb 3, 2026 | 15.90 | 16.10 | 15.90 | 15.90 | 15.90 | - | 137,727 |
| Feb 2, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | 118,785 |
| Jan 30, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.91% | 133,573 |
| Jan 29, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 528,550 |
| Jan 28, 2026 | 16.00 | 16.10 | 15.80 | 15.80 | 15.80 | -1.25% | 635,865 |
| Jan 27, 2026 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 77,180 |
| Jan 26, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | 161,712 |
| Jan 23, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 197,120 |
| Jan 22, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 203,218 |
| Jan 21, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | 468,441 |
| Jan 20, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 699,952 |
| Jan 19, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | 333,251 |
| Jan 16, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | 0.63% | 265,574 |
| Jan 15, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | 145,266 |
| Jan 14, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 307,459 |
| Jan 13, 2026 | 16.00 | 16.10 | 15.70 | 15.70 | 15.70 | -1.88% | 311,913 |
| Jan 12, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 194,477 |
| Jan 9, 2026 | 16.10 | 16.30 | 16.10 | 16.20 | 16.20 | 1.25% | 181,281 |
| Jan 8, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -2.44% | 377,373 |
| Jan 7, 2026 | 16.50 | 16.60 | 16.30 | 16.40 | 16.40 | -0.61% | 154,219 |
| Jan 6, 2026 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | - | 380,331 |
| Jan 5, 2026 | 16.40 | 16.60 | 16.30 | 16.50 | 16.50 | 0.61% | 717,763 |
| Dec 30, 2025 | 16.20 | 16.50 | 16.10 | 16.40 | 16.40 | 1.86% | 306,686 |
| Dec 29, 2025 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | - | 118,079 |
| Dec 26, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | 245,404 |
| Dec 25, 2025 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | 227,119 |
| Dec 24, 2025 | 15.80 | 16.20 | 15.70 | 16.10 | 16.10 | 1.90% | 541,806 |
| Dec 23, 2025 | 15.50 | 15.90 | 15.50 | 15.80 | 15.80 | 1.94% | 545,673 |
| Dec 22, 2025 | 15.60 | 15.80 | 15.30 | 15.50 | 15.50 | -0.64% | 495,812 |
| Dec 19, 2025 | 15.50 | 15.80 | 15.40 | 15.60 | 15.60 | 1.30% | 827,925 |
| Dec 18, 2025 | 15.30 | 15.60 | 15.20 | 15.40 | 15.40 | - | 681,817 |
| Dec 17, 2025 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 247,652 |
| Dec 16, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 400,093 |
| Dec 15, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | -0.65% | 355,236 |
| Dec 12, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 94,734 |
| Dec 11, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | - | 82,512 |
| Dec 9, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 147,847 |
| Dec 8, 2025 | 15.20 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | 227,838 |
| Dec 4, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 254,814 |
| Dec 3, 2025 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | - | 183,642 |
| Dec 2, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 132,292 |
| Dec 1, 2025 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | - | 391,487 |
| Nov 28, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 77,659 |
| Nov 27, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 237,018 |
| Nov 26, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 126,898 |
| Nov 25, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 201,210 |
| Nov 24, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | 107,815 |
| Nov 21, 2025 | 15.20 | 15.40 | 15.10 | 15.20 | 15.20 | 0.66% | 268,300 |
| Nov 20, 2025 | 14.90 | 15.30 | 14.90 | 15.10 | 15.10 | 1.34% | 264,315 |
| Nov 19, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 3,043,932 |
| Nov 18, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 130,506 |
| Nov 17, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 242,004 |
| Nov 14, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 192,181 |
| Nov 13, 2025 | 15.10 | 15.20 | 14.80 | 14.90 | 14.90 | -1.97% | 545,512 |
| Nov 12, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | -0.65% | 402,281 |
| Nov 11, 2025 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | - | 266,682 |
| Nov 10, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 111,749 |
| Nov 7, 2025 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 342,100 |
| Nov 6, 2025 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 233,903 |
| Nov 5, 2025 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 452,570 |
| Nov 4, 2025 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | -0.65% | 417,430 |
| Nov 3, 2025 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | -0.65% | 364,040 |
| Oct 31, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 157,684 |
| Oct 30, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | 237,704 |
| Oct 29, 2025 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | 0.66% | 232,212 |
| Oct 28, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | -1.30% | 335,005 |
| Oct 27, 2025 | 15.50 | 15.60 | 15.30 | 15.40 | 15.40 | -1.28% | 1,073,416 |
| Oct 24, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | - | 464,436 |
| Oct 22, 2025 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | 238,220 |
| Oct 21, 2025 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 356,059 |
| Oct 20, 2025 | 15.40 | 15.50 | 15.20 | 15.40 | 15.40 | 0.65% | 762,728 |
| Oct 17, 2025 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -1.29% | 994,966 |
| Oct 16, 2025 | 15.50 | 15.90 | 15.40 | 15.50 | 15.50 | 1.97% | 2,409,400 |
| Oct 15, 2025 | 16.20 | 16.30 | 15.20 | 15.20 | 15.20 | -6.17% | 3,859,637 |
| Oct 14, 2025 | 16.30 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 194,855 |
| Oct 10, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | - | 376,857 |
| Oct 9, 2025 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | - | 313,217 |
| Oct 8, 2025 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 126,128 |