Saha Pathanapibul PCL (BKK:SPC)
Thailand
· Delayed Price · Currency is THB 57.00
0.00 (0.00%)
Apr 28, 2026, 3:58 PM ICT
Saha Pathanapibul PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 5,350 |
| Apr 27, 2026 | 57.00 | 57.00 | 56.75 | 57.00 | 57.00 | 0.88% | 2,601 |
| Apr 24, 2026 | 56.75 | 56.75 | 56.50 | 56.50 | 56.50 | - | 1,900 |
| Apr 23, 2026 | 56.25 | 56.50 | 56.25 | 56.50 | 56.50 | -0.44% | 2,200 |
| Apr 22, 2026 | 56.50 | 56.75 | 56.25 | 56.75 | 56.75 | - | 6,900 |
| Apr 21, 2026 | 56.50 | 56.75 | 56.50 | 56.75 | 56.75 | 0.44% | 13,540 |
| Apr 20, 2026 | 56.25 | 56.50 | 56.25 | 56.50 | 56.50 | 0.44% | 3,100 |
| Apr 17, 2026 | 56.50 | 56.50 | 56.25 | 56.25 | 56.25 | - | 3,200 |
| Apr 16, 2026 | 56.75 | 56.75 | 56.25 | 56.25 | 56.25 | - | 4,402 |
| Apr 10, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | 3,100 |
| Apr 9, 2026 | 56.00 | 56.25 | 56.00 | 56.25 | 56.25 | - | 410 |
| Apr 8, 2026 | 56.25 | 56.50 | 56.00 | 56.25 | 56.25 | 0.45% | 3,502 |
| Apr 7, 2026 | 57.25 | 57.25 | 56.00 | 56.00 | 56.00 | 1.36% | 8,910 |
| Apr 3, 2026 | 55.25 | 55.25 | 55.00 | 55.25 | 55.25 | - | 6,902 |
| Apr 2, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.45% | 3,907 |
| Apr 1, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.45% | 1,563 |
| Mar 31, 2026 | 55.25 | 55.25 | 55.00 | 55.25 | 55.25 | 0.45% | 4,648 |
| Mar 30, 2026 | 55.00 | 55.25 | 55.00 | 55.00 | 55.00 | 0.46% | 2,436 |
| Mar 27, 2026 | 55.25 | 55.25 | 54.75 | 54.75 | 54.75 | -0.90% | 21,006 |
| Mar 26, 2026 | 55.25 | 55.50 | 55.25 | 55.25 | 55.25 | -0.45% | 5,800 |
| Mar 25, 2026 | 55.25 | 55.50 | 55.00 | 55.50 | 55.50 | 0.45% | 17,602 |
| Mar 24, 2026 | 55.50 | 55.50 | 55.00 | 55.25 | 55.25 | - | 13,902 |
| Mar 23, 2026 | 55.50 | 55.75 | 55.00 | 55.25 | 55.25 | -0.90% | 27,602 |
| Mar 20, 2026 | 56.00 | 56.00 | 55.75 | 55.75 | 55.75 | -0.45% | 23,800 |
| Mar 19, 2026 | 56.00 | 56.00 | 55.75 | 56.00 | 56.00 | - | 2,901 |
| Mar 18, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - | 2,314 |
| Mar 17, 2026 | 55.75 | 56.00 | 55.75 | 56.00 | 56.00 | 0.45% | 4,700 |
| Mar 16, 2026 | 55.75 | 56.00 | 55.75 | 55.75 | 55.75 | -0.45% | 42,505 |
| Mar 13, 2026 | 56.00 | 56.00 | 55.75 | 56.00 | 56.00 | -0.44% | 48,404 |
| Mar 12, 2026 | 56.50 | 56.50 | 56.25 | 56.25 | 56.25 | -0.44% | 24,251 |
| Mar 11, 2026 | 56.75 | 56.75 | 56.50 | 56.50 | 56.50 | -0.44% | 12,613 |
| Mar 10, 2026 | 56.50 | 56.75 | 56.25 | 56.75 | 56.75 | 0.44% | 8,901 |
| Mar 9, 2026 | 56.75 | 56.75 | 56.00 | 56.50 | 56.50 | -0.44% | 12,431 |
| 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 |