Skip to main content
SPCG PCL (BKK:SPCG)
Thailand flag Thailand · Delayed Price · Currency is THB
8.50
+0.05 (0.59%)
At close: Dec 4, 2025

SPCG PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.458.558.458.508.500.59%626,958
Dec 3, 20258.458.558.408.458.450.60%481,926
Dec 2, 20258.508.558.358.408.40-0.59%760,723
Dec 1, 20258.708.708.458.458.45-2.31%1,949,049
Nov 28, 20258.508.708.458.658.65-14.36%5,142,146
Nov 27, 202510.2010.2010.0010.108.60-0.98%4,710,554
Nov 26, 202510.2010.2010.1010.208.690.99%3,422,560
Nov 25, 20259.9510.209.9010.108.602.02%4,663,752
Nov 24, 20259.9510.009.859.908.43-2,664,481
Nov 21, 20259.859.909.809.908.430.51%1,856,177
Nov 20, 20259.809.909.809.858.39-1,099,494
Nov 19, 20259.959.959.809.858.39-0.51%2,399,690
Nov 18, 20259.859.959.759.908.431.02%2,643,287
Nov 17, 20259.9010.009.759.808.341.03%5,326,691
Nov 14, 20259.409.859.109.708.2614.79%7,093,510
Nov 13, 20258.508.558.408.457.20-976,376
Nov 12, 20258.508.508.408.457.20-0.59%515,929
Nov 11, 20258.458.508.408.507.240.59%948,284
Nov 10, 20258.408.508.358.457.200.60%504,826
Nov 7, 20258.358.458.358.407.150.60%321,113
Nov 6, 20258.308.358.258.357.110.60%108,845
Nov 5, 20258.408.408.258.307.07-1.19%184,353
Nov 4, 20258.308.408.258.407.151.20%302,107
Nov 3, 20258.308.308.258.307.07-221,607
Oct 31, 20258.308.308.208.307.071.22%257,408
Oct 30, 20258.258.308.208.206.98-1.20%177,428
Oct 29, 20258.308.308.208.307.07-107,968
Oct 28, 20258.158.308.158.307.071.84%283,512
Oct 27, 20258.158.258.158.156.94-1.21%160,673
Oct 24, 20258.258.258.108.257.02-0.60%128,112
Oct 22, 20258.058.308.008.307.073.11%496,395
Oct 21, 20258.108.108.008.056.85-0.62%274,070
Oct 20, 20258.258.257.958.106.90-1.22%1,225,570
Oct 17, 20258.208.258.158.206.98-269,686
Oct 16, 20258.258.308.208.206.98-0.61%318,744
Oct 15, 20258.358.358.208.257.02-341,044
Oct 14, 20258.558.558.258.257.02-3.51%462,413
Oct 10, 20258.558.558.408.557.280.59%662,697
Oct 9, 20258.308.558.308.507.242.41%630,884
Oct 8, 20258.308.408.308.307.07-0.60%169,050
Oct 7, 20258.308.358.258.357.110.60%350,668
Oct 6, 20258.358.358.258.307.07-49,069
Oct 3, 20258.208.308.208.307.071.22%89,451
Oct 2, 20258.208.258.208.206.98-0.61%167,697
Oct 1, 20258.258.308.208.257.02-195,932
Sep 30, 20258.258.358.208.257.02-544,432
Sep 29, 20258.358.408.208.257.02-1.79%357,621
Sep 26, 20258.358.408.308.407.151.20%108,410
Sep 25, 20258.358.408.308.307.07-0.60%131,903
Sep 24, 20258.258.408.258.357.111.21%237,445
Sep 23, 20258.408.408.258.257.02-1.79%580,728
Sep 22, 20258.558.558.408.407.15-1.18%208,643
Sep 19, 20258.508.508.408.507.24-376,806
Sep 18, 20258.358.558.358.507.241.19%431,069
Sep 17, 20258.458.458.408.407.15-115,012
Sep 16, 20258.408.458.358.407.15-345,414
Sep 15, 20258.408.508.408.407.15-297,660
Sep 12, 20258.358.408.308.407.151.82%320,704
Sep 11, 20258.308.308.208.257.02-0.60%274,443
Sep 10, 20258.358.358.208.307.07-313,717
Sep 9, 20258.358.358.258.307.07-195,490
Sep 8, 20258.258.358.258.307.07-203,586
Sep 5, 20258.258.358.258.307.070.61%208,584
Sep 4, 20258.408.408.258.257.02-1.79%229,663
Sep 3, 20258.208.408.208.407.152.44%494,171
Sep 2, 20258.058.208.058.206.981.86%863,437
Sep 1, 20258.108.158.008.056.85-6.40%961,210
Aug 29, 20258.558.608.508.606.980.58%722,353
Aug 28, 20258.608.608.508.556.94-917,903
Aug 27, 20258.558.608.508.556.940.59%595,482
Aug 26, 20258.508.558.508.506.90-0.58%438,387
Aug 25, 20258.508.558.458.556.941.18%666,924
Aug 22, 20258.408.508.358.456.860.60%409,321
Aug 21, 20258.358.458.308.406.820.60%303,894
Aug 20, 20258.508.508.308.356.78-1.18%1,177,195
Aug 19, 20258.508.508.408.456.86-0.59%622,561
Aug 18, 20258.408.558.408.506.901.19%616,590
Aug 15, 20258.358.408.308.406.821.20%448,223
Aug 14, 20258.308.358.258.306.74-218,004
Aug 13, 20258.308.458.258.306.74-331,261
Aug 8, 20258.258.358.208.306.741.22%192,631
Aug 7, 20258.308.358.208.206.66-1.20%498,960
Aug 6, 20258.308.358.208.306.74-247,601
Aug 5, 20258.358.358.258.306.740.61%175,012
Aug 4, 20258.308.308.108.256.700.61%177,515
Aug 1, 20258.308.408.208.206.66-228,879
Jul 31, 20258.208.308.208.206.66-275,800
Jul 30, 20258.158.208.108.206.660.61%357,717
Jul 29, 20258.058.158.008.156.621.24%185,441
Jul 25, 20258.108.108.008.056.54-171,736
Jul 24, 20258.108.108.008.056.54-0.62%257,684
Jul 23, 20258.058.158.008.106.580.62%221,924
Jul 22, 20258.108.108.008.056.54-300,719
Jul 21, 20258.108.158.008.056.54-0.62%169,780
Jul 18, 20258.058.158.058.106.581.25%472,781
Jul 17, 20258.058.108.008.006.50-0.62%276,702
Jul 16, 20258.008.058.008.056.540.63%74,487
Jul 15, 20257.958.107.958.006.50-341,332
Jul 14, 20258.008.007.958.006.50-95,827
Jul 11, 20257.908.007.908.006.501.27%140,286