Supalai PCL (BKK:SPALI)
Thailand
· Delayed Price · Currency is THB 17.30
-0.50 (-2.81%)
At close: Mar 6, 2026
Supalai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.60 | 17.70 | 17.10 | 17.30 | 17.30 | -2.81% | 3,663,420 |
| Mar 5, 2026 | 17.10 | 17.80 | 16.70 | 17.80 | 17.80 | 4.09% | 8,408,870 |
| Mar 4, 2026 | 16.90 | 17.10 | 16.30 | 17.10 | 17.10 | -1.16% | 10,904,180 |
| Mar 2, 2026 | 17.50 | 17.70 | 17.20 | 17.30 | 17.30 | -2.81% | 6,899,654 |
| Feb 27, 2026 | 18.20 | 18.20 | 17.70 | 17.80 | 17.80 | -2.20% | 15,279,040 |
| Feb 26, 2026 | 18.50 | 18.70 | 18.10 | 18.20 | 18.20 | -1.62% | 8,267,428 |
| Feb 25, 2026 | 18.60 | 18.90 | 18.30 | 18.50 | 18.50 | 0.54% | 9,197,386 |
| Feb 24, 2026 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | - | 1,589,996 |
| Feb 23, 2026 | 18.50 | 18.80 | 18.10 | 18.40 | 18.40 | -0.54% | 5,829,678 |
| Feb 20, 2026 | 18.80 | 18.80 | 18.20 | 18.50 | 18.50 | -1.60% | 6,296,547 |
| Feb 19, 2026 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | - | 4,700,165 |
| Feb 18, 2026 | 18.50 | 19.00 | 18.50 | 18.80 | 18.80 | 1.62% | 6,446,071 |
| Feb 17, 2026 | 18.40 | 18.60 | 18.20 | 18.50 | 18.50 | 1.09% | 3,732,626 |
| Feb 16, 2026 | 18.50 | 18.80 | 18.30 | 18.30 | 18.30 | -0.54% | 2,276,014 |
| Feb 13, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | -2.13% | 6,687,045 |
| Feb 12, 2026 | 18.70 | 18.80 | 18.20 | 18.80 | 18.80 | 1.08% | 5,882,534 |
| Feb 11, 2026 | 18.60 | 18.70 | 18.50 | 18.60 | 18.60 | - | 1,861,230 |
| Feb 10, 2026 | 18.50 | 18.60 | 18.30 | 18.60 | 18.60 | 0.54% | 3,232,007 |
| Feb 9, 2026 | 18.30 | 18.70 | 18.20 | 18.50 | 18.50 | 2.21% | 6,960,979 |
| Feb 6, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 697,341 |
| Feb 5, 2026 | 18.10 | 18.30 | 17.90 | 18.00 | 18.00 | -1.10% | 1,576,679 |
| Feb 4, 2026 | 18.30 | 18.30 | 18.10 | 18.20 | 18.20 | - | 1,714,522 |
| Feb 3, 2026 | 18.10 | 18.40 | 18.00 | 18.20 | 18.20 | 0.55% | 5,367,249 |
| Feb 2, 2026 | 18.00 | 18.10 | 17.70 | 18.10 | 18.10 | -0.55% | 4,414,704 |
| Jan 30, 2026 | 18.20 | 18.30 | 17.90 | 18.20 | 18.20 | - | 4,441,510 |
| Jan 29, 2026 | 18.40 | 18.50 | 18.00 | 18.20 | 18.20 | -1.62% | 5,886,061 |
| Jan 28, 2026 | 17.90 | 18.50 | 17.70 | 18.50 | 18.50 | 3.35% | 9,770,700 |
| Jan 27, 2026 | 17.50 | 18.00 | 17.50 | 17.90 | 17.90 | 1.70% | 6,557,355 |
| Jan 26, 2026 | 17.60 | 17.70 | 17.30 | 17.60 | 17.60 | -0.56% | 2,425,123 |
| Jan 23, 2026 | 17.80 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | 3,338,088 |
| Jan 22, 2026 | 17.50 | 18.00 | 17.50 | 17.80 | 17.80 | 1.71% | 10,187,630 |
| Jan 21, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 1.74% | 1,496,508 |
| Jan 20, 2026 | 16.90 | 17.50 | 16.90 | 17.20 | 17.20 | 1.78% | 4,571,644 |
| Jan 19, 2026 | 16.90 | 17.10 | 16.90 | 16.90 | 16.90 | - | 3,857,214 |
| Jan 16, 2026 | 16.50 | 17.10 | 16.40 | 16.90 | 16.90 | 1.81% | 6,676,644 |
| Jan 15, 2026 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | -0.60% | 4,183,449 |
| Jan 14, 2026 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | 0.60% | 1,873,316 |
| Jan 13, 2026 | 17.20 | 17.30 | 16.50 | 16.60 | 16.60 | -3.49% | 12,064,530 |
| Jan 12, 2026 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | -2.82% | 2,499,574 |
| Jan 9, 2026 | 17.70 | 17.70 | 17.40 | 17.70 | 17.70 | - | 2,065,304 |
| Jan 8, 2026 | 17.70 | 17.70 | 17.50 | 17.70 | 17.70 | - | 2,897,094 |
| Jan 7, 2026 | 17.60 | 17.80 | 17.30 | 17.70 | 17.70 | 1.14% | 3,245,319 |
| Jan 6, 2026 | 17.30 | 17.70 | 17.30 | 17.50 | 17.50 | 1.16% | 4,084,363 |
| Jan 5, 2026 | 17.20 | 17.50 | 17.10 | 17.30 | 17.30 | 1.76% | 5,517,196 |
| Dec 30, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | -0.58% | 2,389,880 |
| Dec 29, 2025 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | -0.58% | 2,547,766 |
| Dec 26, 2025 | 17.30 | 17.30 | 17.00 | 17.20 | 17.20 | -0.58% | 1,278,630 |
| Dec 25, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | - | 1,453,203 |
| Dec 24, 2025 | 17.30 | 17.40 | 17.10 | 17.30 | 17.30 | - | 3,756,979 |
| Dec 23, 2025 | 17.20 | 17.50 | 17.10 | 17.30 | 17.30 | 0.58% | 2,732,078 |
| Dec 22, 2025 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | -1.71% | 3,414,436 |
| Dec 19, 2025 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | 0.57% | 1,396,515 |
| Dec 18, 2025 | 17.60 | 17.70 | 17.20 | 17.40 | 17.40 | -1.14% | 3,633,132 |
| Dec 17, 2025 | 17.30 | 17.70 | 17.30 | 17.60 | 17.60 | 1.73% | 5,237,355 |
| Dec 16, 2025 | 17.10 | 17.40 | 16.90 | 17.30 | 17.30 | 0.58% | 2,708,426 |
| Dec 15, 2025 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | 1.18% | 3,800,888 |
| Dec 12, 2025 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 2,101,544 |
| Dec 11, 2025 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | - | 1,045,933 |
| Dec 9, 2025 | 17.10 | 17.20 | 16.80 | 17.10 | 17.10 | -0.58% | 1,451,205 |
| Dec 8, 2025 | 17.40 | 17.50 | 17.00 | 17.20 | 17.20 | -1.15% | 2,921,993 |
| Dec 4, 2025 | 17.30 | 17.40 | 17.00 | 17.40 | 17.40 | 0.58% | 2,109,270 |
| Dec 3, 2025 | 16.60 | 17.40 | 16.40 | 17.30 | 17.30 | 4.22% | 8,441,317 |
| Dec 2, 2025 | 16.70 | 16.80 | 16.50 | 16.60 | 16.60 | - | 5,395,640 |
| Dec 1, 2025 | 16.90 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 4,342,934 |
| Nov 28, 2025 | 16.90 | 17.00 | 16.40 | 16.90 | 16.90 | - | 4,465,393 |
| Nov 27, 2025 | 17.00 | 17.10 | 16.70 | 16.90 | 16.90 | -1.74% | 1,880,418 |
| Nov 26, 2025 | 17.00 | 17.20 | 16.80 | 17.20 | 17.20 | - | 3,264,600 |
| Nov 25, 2025 | 16.90 | 17.30 | 16.70 | 17.20 | 17.20 | 2.38% | 7,157,444 |
| Nov 24, 2025 | 16.50 | 17.00 | 16.50 | 16.80 | 16.80 | 1.82% | 6,638,086 |
| Nov 21, 2025 | 16.60 | 17.00 | 16.50 | 16.50 | 16.50 | -0.60% | 7,338,742 |
| Nov 20, 2025 | 16.60 | 16.70 | 16.30 | 16.60 | 16.60 | 0.61% | 3,310,833 |
| Nov 19, 2025 | 16.50 | 16.80 | 16.30 | 16.50 | 16.50 | - | 5,086,029 |
| Nov 18, 2025 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | -0.60% | 6,196,347 |
| Nov 17, 2025 | 15.80 | 16.70 | 15.80 | 16.60 | 16.60 | 5.06% | 5,331,998 |
| Nov 14, 2025 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | - | 2,238,526 |
| Nov 13, 2025 | 16.00 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 2,756,516 |
| Nov 12, 2025 | 16.00 | 16.20 | 15.80 | 15.90 | 15.90 | - | 2,792,314 |
| Nov 11, 2025 | 16.20 | 16.30 | 15.80 | 15.90 | 15.90 | -3.05% | 8,081,746 |
| Nov 10, 2025 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 2.50% | 2,405,125 |
| Nov 7, 2025 | 16.10 | 16.20 | 15.80 | 16.00 | 16.00 | -0.62% | 4,222,799 |
| Nov 6, 2025 | 15.90 | 16.40 | 15.70 | 16.10 | 16.10 | 1.26% | 5,052,105 |
| Nov 5, 2025 | 16.20 | 16.20 | 15.60 | 15.90 | 15.90 | -1.85% | 6,034,265 |
| Nov 4, 2025 | 16.80 | 16.80 | 16.10 | 16.20 | 16.20 | -4.14% | 4,407,038 |
| Nov 3, 2025 | 17.00 | 17.10 | 16.70 | 16.90 | 16.90 | -1.17% | 2,065,674 |
| Oct 31, 2025 | 17.00 | 17.10 | 16.70 | 17.10 | 17.10 | - | 3,185,153 |
| Oct 30, 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | -1.16% | 2,928,823 |
| Oct 29, 2025 | 16.90 | 17.60 | 16.70 | 17.30 | 17.30 | 2.98% | 6,799,157 |
| Oct 28, 2025 | 17.00 | 17.10 | 16.80 | 16.80 | 16.80 | -1.75% | 4,860,090 |
| Oct 27, 2025 | 17.60 | 17.80 | 17.00 | 17.10 | 17.10 | -2.29% | 7,043,562 |
| Oct 24, 2025 | 17.30 | 17.60 | 17.30 | 17.50 | 17.50 | 1.16% | 4,016,234 |
| Oct 22, 2025 | 17.00 | 17.50 | 17.00 | 17.30 | 17.30 | 1.76% | 6,178,319 |
| Oct 21, 2025 | 16.90 | 17.20 | 16.80 | 17.00 | 17.00 | - | 3,893,188 |
| Oct 20, 2025 | 16.70 | 17.20 | 16.70 | 17.00 | 17.00 | 1.80% | 6,492,254 |
| Oct 17, 2025 | 17.20 | 17.30 | 16.60 | 16.70 | 16.70 | -4.02% | 8,455,398 |
| Oct 16, 2025 | 17.70 | 17.80 | 17.30 | 17.40 | 17.40 | -3.87% | 6,822,209 |
| Oct 15, 2025 | 17.50 | 18.10 | 16.90 | 18.10 | 18.10 | 4.02% | 22,900,890 |
| Oct 14, 2025 | 17.70 | 17.90 | 17.30 | 17.40 | 17.40 | -1.69% | 4,278,774 |
| Oct 10, 2025 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.67% | 1,881,858 |
| Oct 9, 2025 | 17.90 | 18.20 | 17.90 | 18.00 | 18.00 | - | 2,235,401 |
| Oct 8, 2025 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | - | 1,977,747 |