Saha Pathanapibul PCL (BKK:SPC)
Thailand
· Delayed Price · Currency is THB 56.75
-0.25 (-0.44%)
At close: Mar 6, 2026
Saha Pathanapibul PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.75 | 57.00 | 56.75 | 56.75 | 56.75 | -0.44% | 12,284 |
| Mar 5, 2026 | 56.75 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | 8,916 |
| Mar 4, 2026 | 57.25 | 57.25 | 56.25 | 56.50 | 56.50 | -0.88% | 23,022 |
| Mar 2, 2026 | 57.25 | 57.25 | 57.00 | 57.00 | 57.00 | -0.44% | 9,802 |
| Feb 27, 2026 | 57.25 | 57.50 | 57.00 | 57.25 | 57.25 | - | 18,603 |
| Feb 26, 2026 | 57.25 | 57.50 | 57.25 | 57.25 | 57.25 | -0.43% | 6,402 |
| Feb 25, 2026 | 57.25 | 57.50 | 57.00 | 57.50 | 57.50 | - | 13,974 |
| Feb 24, 2026 | 57.50 | 57.75 | 56.00 | 57.50 | 57.50 | - | 27,220 |
| Feb 23, 2026 | 57.50 | 57.75 | 57.50 | 57.50 | 57.50 | -0.43% | 6,391 |
| Feb 20, 2026 | 57.50 | 57.75 | 57.50 | 57.75 | 57.75 | 0.43% | 4,101 |
| Feb 19, 2026 | 57.75 | 58.25 | 57.50 | 57.50 | 57.50 | - | 12,202 |
| Feb 18, 2026 | 57.50 | 57.50 | 57.25 | 57.50 | 57.50 | 0.44% | 35,852 |
| Feb 17, 2026 | 57.00 | 57.25 | 57.00 | 57.25 | 57.25 | 0.44% | 18,624 |
| Feb 16, 2026 | 57.25 | 57.25 | 57.00 | 57.00 | 57.00 | -0.44% | 12,501 |
| Feb 13, 2026 | 57.00 | 57.25 | 57.00 | 57.25 | 57.25 | - | 4,102 |
| Feb 12, 2026 | 57.25 | 57.25 | 57.00 | 57.25 | 57.25 | - | 2,402 |
| Feb 11, 2026 | 57.75 | 57.75 | 57.25 | 57.25 | 57.25 | -0.87% | 2,528 |
| Feb 10, 2026 | 57.25 | 57.75 | 57.25 | 57.75 | 57.75 | 0.87% | 3,261 |
| Feb 9, 2026 | 57.25 | 57.25 | 57.00 | 57.25 | 57.25 | 0.44% | 1,307 |
| Feb 6, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | -0.44% | 5,401 |
| Feb 5, 2026 | 57.00 | 57.25 | 57.00 | 57.25 | 57.25 | - | 6,304 |
| Feb 4, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | 4,905 |
| Feb 3, 2026 | 57.50 | 57.50 | 57.25 | 57.25 | 57.25 | 0.44% | 1,000 |
| Feb 2, 2026 | 57.00 | 57.25 | 57.00 | 57.00 | 57.00 | -0.44% | 6,590 |
| Jan 30, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.43% | 1,421 |
| Jan 29, 2026 | 57.25 | 57.50 | 57.25 | 57.50 | 57.50 | - | 9,103 |
| Jan 28, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - | 3,701 |
| Jan 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1,500 |
| Jan 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1,000 |
| Jan 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.43% | 3,001 |
| Jan 22, 2026 | 57.75 | 58.00 | 57.75 | 57.75 | 57.75 | - | 1,200 |
| Jan 21, 2026 | 58.00 | 58.00 | 57.25 | 57.75 | 57.75 | - | 6,500 |
| Jan 20, 2026 | 57.75 | 57.75 | 57.50 | 57.75 | 57.75 | - | 1,706 |
| Jan 19, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - | 2,001 |
| Jan 16, 2026 | 57.75 | 58.00 | 57.75 | 57.75 | 57.75 | - | 1,411 |
| Jan 15, 2026 | 57.75 | 57.75 | 57.50 | 57.75 | 57.75 | 0.43% | 2,405 |
| Jan 14, 2026 | 57.75 | 57.75 | 57.50 | 57.50 | 57.50 | - | 544 |
| Jan 13, 2026 | 57.50 | 57.75 | 57.50 | 57.50 | 57.50 | - | 1,414 |
| Jan 12, 2026 | 57.75 | 57.75 | 57.50 | 57.50 | 57.50 | - | 300 |
| Jan 9, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.44% | 607 |
| Jan 8, 2026 | 57.25 | 57.50 | 57.25 | 57.25 | 57.25 | -0.43% | 4,454 |
| Jan 7, 2026 | 57.50 | 57.50 | 57.25 | 57.50 | 57.50 | - | 2,010 |
| Jan 6, 2026 | 57.25 | 57.50 | 57.25 | 57.50 | 57.50 | 0.44% | 1,504 |
| Jan 5, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.43% | 8,208 |
| Dec 30, 2025 | 57.50 | 57.50 | 57.25 | 57.50 | 57.50 | 0.44% | 1,891 |
| Dec 29, 2025 | 57.50 | 57.50 | 57.25 | 57.25 | 57.25 | -0.43% | 3,300 |
| Dec 25, 2025 | 57.75 | 57.75 | 57.50 | 57.50 | 57.50 | -0.43% | 1,215 |
| Dec 24, 2025 | 57.50 | 57.75 | 57.50 | 57.75 | 57.75 | 0.43% | 5,200 |
| Dec 23, 2025 | 57.75 | 57.75 | 57.50 | 57.50 | 57.50 | -0.43% | 2,500 |
| Dec 22, 2025 | 58.00 | 58.00 | 57.75 | 57.75 | 57.75 | -0.43% | 1,200 |
| Dec 19, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 0.43% | 3,601 |
| Dec 18, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - | 200 |
| Dec 17, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - | 302 |
| Dec 16, 2025 | 57.50 | 57.75 | 57.50 | 57.75 | 57.75 | - | 2,856,887 |
| Dec 15, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.43% | 300 |
| Dec 12, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 502 |
| Dec 11, 2025 | 57.75 | 57.75 | 57.50 | 57.50 | 57.50 | - | 1,002 |
| Dec 9, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 302 |
| Dec 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1,400 |
| Dec 4, 2025 | 57.25 | 57.50 | 57.25 | 57.50 | 57.50 | 0.88% | 430 |
| Dec 2, 2025 | 56.75 | 57.00 | 56.75 | 57.00 | 57.00 | 0.44% | 1,900 |
| Dec 1, 2025 | 57.00 | 57.00 | 56.75 | 56.75 | 56.75 | -0.44% | 6,200 |
| Nov 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 500 |
| Nov 27, 2025 | 56.75 | 57.00 | 56.75 | 57.00 | 57.00 | - | 3,800 |
| Nov 26, 2025 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | - | 2,900 |
| Nov 25, 2025 | 56.50 | 57.50 | 56.50 | 57.00 | 57.00 | 3.64% | 2,706 |
| Nov 24, 2025 | 57.25 | 57.25 | 55.00 | 55.00 | 55.00 | -4.35% | 10,800 |
| Nov 21, 2025 | 57.75 | 57.75 | 57.50 | 57.50 | 56.70 | -0.43% | 19,901 |
| Nov 20, 2025 | 57.75 | 57.75 | 57.50 | 57.75 | 56.95 | 0.43% | 6,500 |
| Nov 19, 2025 | 57.50 | 58.00 | 57.50 | 57.50 | 56.70 | -0.43% | 13,101 |
| Nov 18, 2025 | 58.00 | 58.00 | 57.50 | 57.75 | 56.95 | -0.43% | 19,409 |
| Nov 17, 2025 | 58.25 | 58.25 | 57.50 | 58.00 | 57.19 | - | 19,251 |
| Nov 14, 2025 | 58.00 | 58.00 | 57.75 | 58.00 | 57.19 | 0.87% | 810 |
| Nov 13, 2025 | 57.75 | 57.75 | 57.50 | 57.50 | 56.70 | -0.86% | 1,412 |
| Nov 12, 2025 | 58.00 | 58.25 | 57.50 | 58.00 | 57.19 | 0.43% | 5,027 |
| Nov 11, 2025 | 57.75 | 58.00 | 57.75 | 57.75 | 56.95 | -0.43% | 3,501 |
| Nov 10, 2025 | 57.25 | 58.00 | 57.25 | 58.00 | 57.19 | 0.87% | 1,624 |
| Nov 7, 2025 | 57.50 | 57.50 | 57.25 | 57.50 | 56.70 | - | 702 |
| Nov 6, 2025 | 57.75 | 57.75 | 57.50 | 57.50 | 56.70 | -0.43% | 11,801 |
| Nov 5, 2025 | 57.50 | 57.75 | 57.25 | 57.75 | 56.95 | 0.43% | 4,509 |
| Nov 4, 2025 | 57.75 | 58.00 | 57.50 | 57.50 | 56.70 | - | 3,818 |
| Nov 3, 2025 | 57.75 | 57.75 | 57.50 | 57.50 | 56.70 | - | 2,105 |
| Oct 31, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 56.70 | -0.86% | 13,817 |
| Oct 30, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 57.19 | 0.43% | 802 |
| Oct 29, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 56.95 | - | 6,212 |
| Oct 28, 2025 | 57.75 | 58.00 | 57.75 | 57.75 | 56.95 | - | 423 |
| Oct 27, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 56.95 | - | 308 |
| Oct 24, 2025 | 57.75 | 58.00 | 57.75 | 57.75 | 56.95 | -0.43% | 1,824 |
| Oct 22, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 57.19 | 0.43% | 2,200 |
| Oct 21, 2025 | 57.75 | 57.75 | 57.50 | 57.75 | 56.95 | - | 3,900 |
| Oct 20, 2025 | 57.75 | 58.00 | 57.50 | 57.75 | 56.95 | 0.43% | 3,902 |
| Oct 17, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 56.70 | -0.43% | 3,501 |
| Oct 16, 2025 | 58.00 | 58.00 | 57.50 | 57.75 | 56.95 | - | 2,135 |
| Oct 15, 2025 | 57.50 | 58.50 | 57.25 | 57.75 | 56.95 | 0.87% | 6,714 |
| Oct 14, 2025 | 58.00 | 58.25 | 57.00 | 57.25 | 56.45 | -1.29% | 15,511 |
| Oct 10, 2025 | 58.25 | 58.25 | 58.00 | 58.00 | 57.19 | - | 2,403 |
| Oct 9, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 57.19 | - | 7,200 |
| Oct 8, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 57.19 | - | 1,716 |
| Oct 7, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 57.19 | 0.87% | 349,601 |
| Oct 6, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 56.70 | -0.86% | 3,287 |