Supalai PCL (BKK:SPALI)
Thailand
· Delayed Price · Currency is THB 17.40
+0.10 (0.58%)
At close: Dec 4, 2025
Supalai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 17.80 | 18.10 | 17.80 | 18.00 | 18.00 | 1.12% | 2,435,328 |
| Oct 6, 2025 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | - | 1,360,513 |
| Oct 3, 2025 | 18.10 | 18.10 | 17.70 | 17.80 | 17.80 | -2.20% | 3,415,900 |
| Oct 2, 2025 | 17.90 | 18.30 | 17.80 | 18.20 | 18.20 | 2.82% | 4,888,753 |
| Oct 1, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | 3,538,729 |
| Sep 30, 2025 | 18.10 | 18.50 | 17.90 | 18.20 | 18.20 | 2.25% | 10,594,810 |
| Sep 29, 2025 | 18.00 | 18.20 | 17.70 | 17.80 | 17.80 | -1.66% | 6,123,131 |
| Sep 26, 2025 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | - | 3,246,746 |
| Sep 25, 2025 | 17.80 | 18.20 | 17.60 | 18.10 | 18.10 | 1.69% | 5,903,797 |
| Sep 24, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 2.30% | 7,904,213 |
| Sep 23, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -2.25% | 9,171,820 |
| Sep 22, 2025 | 18.10 | 18.30 | 17.80 | 17.80 | 17.80 | -1.66% | 7,465,685 |
| Sep 19, 2025 | 17.90 | 18.10 | 17.60 | 18.10 | 18.10 | 0.56% | 5,175,339 |
| Sep 18, 2025 | 18.20 | 18.30 | 17.80 | 18.00 | 18.00 | -1.10% | 4,841,150 |
| Sep 17, 2025 | 18.10 | 18.20 | 17.70 | 18.20 | 18.20 | 0.55% | 8,476,047 |
| Sep 16, 2025 | 17.50 | 18.20 | 17.50 | 18.10 | 18.10 | 4.02% | 11,697,300 |
| Sep 15, 2025 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | - | 1,869,067 |
| Sep 12, 2025 | 17.30 | 17.60 | 17.20 | 17.40 | 17.40 | 0.58% | 5,213,592 |
| Sep 11, 2025 | 17.20 | 17.60 | 17.10 | 17.30 | 17.30 | 0.58% | 4,613,809 |
| Sep 10, 2025 | 17.40 | 17.50 | 17.00 | 17.20 | 17.20 | -1.15% | 7,955,874 |
| Sep 9, 2025 | 16.80 | 17.90 | 16.80 | 17.40 | 17.40 | 3.57% | 10,421,680 |
| Sep 8, 2025 | 17.00 | 17.10 | 16.60 | 16.80 | 16.80 | -1.18% | 5,806,495 |
| Sep 5, 2025 | 16.80 | 17.10 | 16.70 | 17.00 | 17.00 | 0.59% | 5,431,726 |
| Sep 4, 2025 | 16.00 | 17.40 | 16.00 | 16.90 | 16.90 | 5.62% | 21,226,960 |
| Sep 3, 2025 | 15.80 | 16.00 | 15.50 | 16.00 | 16.00 | 0.63% | 5,915,111 |
| Sep 2, 2025 | 15.90 | 16.00 | 15.70 | 15.90 | 15.90 | - | 2,307,499 |
| Sep 1, 2025 | 15.40 | 16.20 | 15.30 | 15.90 | 15.90 | 3.92% | 9,006,930 |
| Aug 29, 2025 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | 0.66% | 2,205,440 |
| Aug 28, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 2,005,737 |
| Aug 27, 2025 | 15.50 | 15.60 | 15.30 | 15.40 | 15.40 | -3.75% | 3,122,385 |
| Aug 26, 2025 | 16.10 | 16.20 | 15.90 | 16.00 | 15.45 | -1.84% | 9,657,784 |
| Aug 25, 2025 | 15.80 | 16.30 | 15.80 | 16.30 | 15.74 | 3.82% | 9,510,956 |
| Aug 22, 2025 | 15.80 | 15.90 | 15.70 | 15.70 | 15.16 | -0.63% | 1,552,491 |
| Aug 21, 2025 | 15.90 | 16.00 | 15.60 | 15.80 | 15.26 | - | 4,485,181 |
| Aug 20, 2025 | 15.70 | 16.00 | 15.60 | 15.80 | 15.26 | 1.28% | 3,408,125 |
| Aug 19, 2025 | 15.60 | 15.80 | 15.60 | 15.60 | 15.06 | - | 3,546,386 |
| Aug 18, 2025 | 16.10 | 16.20 | 15.60 | 15.60 | 15.06 | -3.11% | 7,163,009 |
| Aug 15, 2025 | 16.10 | 16.30 | 15.80 | 16.10 | 15.55 | 0.63% | 6,786,759 |
| Aug 14, 2025 | 15.80 | 16.10 | 15.60 | 16.00 | 15.45 | 1.27% | 7,745,240 |
| Aug 13, 2025 | 15.50 | 15.80 | 15.20 | 15.80 | 15.26 | 1.94% | 8,460,214 |
| Aug 8, 2025 | 15.80 | 15.80 | 15.30 | 15.50 | 14.97 | -2.52% | 9,812,436 |
| Aug 7, 2025 | 15.80 | 16.10 | 15.70 | 15.90 | 15.35 | 1.27% | 6,191,204 |
| Aug 6, 2025 | 15.50 | 15.90 | 15.50 | 15.70 | 15.16 | 1.29% | 3,861,549 |
| Aug 5, 2025 | 15.60 | 15.70 | 15.40 | 15.50 | 14.97 | -0.64% | 4,963,032 |
| Aug 4, 2025 | 15.60 | 15.80 | 15.30 | 15.60 | 15.06 | - | 6,749,618 |
| Aug 1, 2025 | 15.60 | 16.00 | 15.50 | 15.60 | 15.06 | - | 10,191,320 |
| Jul 31, 2025 | 15.70 | 15.70 | 15.30 | 15.60 | 15.06 | - | 10,893,380 |
| Jul 30, 2025 | 15.10 | 15.70 | 15.10 | 15.60 | 15.06 | 4.00% | 9,169,400 |
| Jul 29, 2025 | 15.10 | 15.10 | 14.80 | 15.00 | 14.48 | - | 7,402,055 |
| Jul 25, 2025 | 15.40 | 15.40 | 14.90 | 15.00 | 14.48 | -2.60% | 7,781,112 |
| Jul 24, 2025 | 15.60 | 15.80 | 15.30 | 15.40 | 14.87 | -1.28% | 3,098,713 |
| Jul 23, 2025 | 15.50 | 15.80 | 15.50 | 15.60 | 15.06 | 1.30% | 2,509,052 |
| Jul 22, 2025 | 15.40 | 15.70 | 15.40 | 15.40 | 14.87 | - | 2,977,981 |
| Jul 21, 2025 | 15.50 | 15.60 | 15.30 | 15.40 | 14.87 | -0.65% | 5,450,775 |
| Jul 18, 2025 | 15.60 | 15.70 | 15.40 | 15.50 | 14.97 | -0.64% | 2,222,447 |
| Jul 17, 2025 | 15.40 | 15.60 | 15.20 | 15.60 | 15.06 | 1.96% | 7,706,870 |
| Jul 16, 2025 | 15.50 | 15.60 | 15.20 | 15.30 | 14.77 | -1.92% | 4,793,086 |
| Jul 15, 2025 | 15.10 | 15.70 | 15.10 | 15.60 | 15.06 | 4.00% | 10,613,760 |
| Jul 14, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 14.48 | 0.67% | 7,265,586 |
| Jul 11, 2025 | 14.60 | 15.00 | 14.60 | 14.90 | 14.39 | 2.05% | 3,369,564 |