Sabina PCL (BKK:SABINA)
Thailand
· Delayed Price · Currency is THB 15.30
+0.20 (1.32%)
At close: Dec 4, 2025
Sabina PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 109,662 |
| Oct 6, 2025 | 16.30 | 16.40 | 16.10 | 16.20 | 16.20 | -0.61% | 341,056 |
| Oct 3, 2025 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | -1.21% | 393,629 |
| Oct 2, 2025 | 16.40 | 16.50 | 16.20 | 16.50 | 16.50 | 0.61% | 362,257 |
| Oct 1, 2025 | 16.50 | 16.50 | 16.20 | 16.40 | 16.40 | -0.61% | 595,809 |
| Sep 30, 2025 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | 0.61% | 625,488 |
| Sep 29, 2025 | 16.40 | 16.70 | 16.30 | 16.40 | 16.40 | -1.20% | 464,555 |
| Sep 26, 2025 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 4.40% | 1,552,687 |
| Sep 25, 2025 | 15.90 | 16.10 | 15.90 | 15.90 | 15.90 | 0.63% | 260,354 |
| Sep 24, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - | 299,380 |
| Sep 23, 2025 | 16.10 | 16.20 | 15.70 | 15.80 | 15.80 | -2.47% | 1,211,663 |
| Sep 22, 2025 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | -1.22% | 520,296 |
| Sep 19, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | 571,385 |
| Sep 18, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | 401,173 |
| Sep 17, 2025 | 16.30 | 16.40 | 16.10 | 16.20 | 16.20 | -0.61% | 613,552 |
| Sep 16, 2025 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | 0.62% | 681,144 |
| Sep 15, 2025 | 16.20 | 16.30 | 16.00 | 16.20 | 16.20 | - | 367,581 |
| Sep 12, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 258,677 |
| Sep 11, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 1.24% | 347,083 |
| Sep 10, 2025 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 401,817 |
| Sep 9, 2025 | 16.40 | 16.50 | 16.00 | 16.20 | 16.20 | - | 777,571 |
| Sep 8, 2025 | 16.00 | 16.30 | 16.00 | 16.20 | 16.20 | 1.89% | 948,063 |
| Sep 5, 2025 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 305,309 |
| Sep 4, 2025 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | 0.64% | 399,636 |
| Sep 3, 2025 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | 0.64% | 417,409 |
| Sep 2, 2025 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | -0.64% | 405,509 |
| Sep 1, 2025 | 15.50 | 15.80 | 15.50 | 15.70 | 15.70 | 1.29% | 420,181 |
| Aug 29, 2025 | 15.80 | 15.90 | 15.20 | 15.50 | 15.50 | -1.90% | 998,602 |
| Aug 28, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -1.86% | 588,091 |
| Aug 27, 2025 | 16.00 | 16.10 | 15.90 | 16.10 | 16.10 | -3.01% | 1,094,207 |
| Aug 26, 2025 | 16.60 | 16.70 | 16.40 | 16.60 | 16.02 | - | 1,202,603 |
| Aug 25, 2025 | 16.50 | 16.60 | 16.30 | 16.60 | 16.02 | 0.61% | 707,008 |
| Aug 22, 2025 | 16.40 | 16.60 | 16.30 | 16.50 | 15.92 | 0.61% | 576,099 |
| Aug 21, 2025 | 16.50 | 16.60 | 16.30 | 16.40 | 15.83 | -0.61% | 324,856 |
| Aug 20, 2025 | 16.30 | 16.50 | 16.20 | 16.50 | 15.92 | 1.23% | 602,594 |
| Aug 19, 2025 | 16.20 | 16.30 | 16.10 | 16.30 | 15.73 | 0.62% | 313,233 |
| Aug 18, 2025 | 16.10 | 16.40 | 16.00 | 16.20 | 15.63 | 0.62% | 897,794 |
| Aug 15, 2025 | 16.10 | 16.30 | 16.00 | 16.10 | 15.54 | 0.63% | 936,530 |
| Aug 14, 2025 | 16.30 | 16.30 | 15.90 | 16.00 | 15.44 | -1.84% | 1,060,853 |
| Aug 13, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 15.73 | - | 700,744 |
| Aug 8, 2025 | 16.00 | 16.50 | 16.00 | 16.30 | 15.73 | 1.88% | 623,092 |
| Aug 7, 2025 | 16.20 | 16.60 | 15.90 | 16.00 | 15.44 | -0.62% | 2,739,135 |
| Aug 6, 2025 | 15.60 | 16.10 | 15.30 | 16.10 | 15.54 | 5.23% | 1,914,441 |
| Aug 5, 2025 | 15.30 | 15.60 | 15.20 | 15.30 | 14.77 | 1.32% | 720,562 |
| Aug 4, 2025 | 15.30 | 15.30 | 14.90 | 15.10 | 14.57 | -0.66% | 577,135 |
| Aug 1, 2025 | 15.60 | 15.80 | 15.20 | 15.20 | 14.67 | -1.94% | 768,747 |
| Jul 31, 2025 | 15.50 | 15.80 | 15.40 | 15.50 | 14.96 | - | 856,693 |
| Jul 30, 2025 | 15.20 | 15.60 | 15.10 | 15.50 | 14.96 | 1.97% | 827,446 |
| Jul 29, 2025 | 15.00 | 15.20 | 14.80 | 15.20 | 14.67 | 1.33% | 786,703 |
| Jul 25, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 14.48 | - | 561,732 |
| Jul 24, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 14.48 | -1.32% | 469,313 |
| Jul 23, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | 14.67 | 1.33% | 826,078 |
| Jul 22, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 14.48 | -1.96% | 582,079 |
| Jul 21, 2025 | 15.60 | 15.70 | 15.30 | 15.30 | 14.77 | -1.29% | 687,937 |
| Jul 18, 2025 | 15.70 | 15.80 | 15.40 | 15.50 | 14.96 | -0.64% | 577,721 |
| Jul 17, 2025 | 15.30 | 15.60 | 15.00 | 15.60 | 15.05 | 3.31% | 1,190,856 |
| Jul 16, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | 14.57 | -0.66% | 848,955 |
| Jul 15, 2025 | 15.00 | 15.20 | 14.90 | 15.20 | 14.67 | 2.01% | 1,110,325 |
| Jul 14, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.38 | 1.36% | 1,173,486 |
| Jul 11, 2025 | 14.60 | 14.80 | 14.60 | 14.70 | 14.19 | 1.38% | 435,784 |