SPCG PCL (BKK:SPCG)
Thailand
· Delayed Price · Currency is THB 8.85
+0.05 (0.57%)
Apr 29, 2026, 10:11 AM ICT
SPCG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | -0.56% | 293,125 |
| Apr 27, 2026 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | 0.57% | 603,411 |
| Apr 24, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 200,149 |
| Apr 23, 2026 | 8.80 | 8.85 | 8.75 | 8.75 | 8.75 | -0.57% | 334,506 |
| Apr 22, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | - | 195,186 |
| Apr 21, 2026 | 8.75 | 8.95 | 8.75 | 8.80 | 8.80 | 0.57% | 547,268 |
| Apr 20, 2026 | 8.80 | 8.85 | 8.75 | 8.75 | 8.75 | -0.57% | 308,030 |
| Apr 17, 2026 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | -0.56% | 719,723 |
| Apr 16, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 1,704,820 |
| Apr 10, 2026 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | 367,382 |
| Apr 9, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | 393,751 |
| Apr 8, 2026 | 8.90 | 9.00 | 8.85 | 8.95 | 8.95 | 1.13% | 463,009 |
| Apr 7, 2026 | 8.80 | 8.95 | 8.80 | 8.85 | 8.85 | -0.56% | 648,222 |
| Apr 3, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | - | 573,502 |
| Apr 2, 2026 | 8.95 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 252,211 |
| Apr 1, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 734,280 |
| Mar 31, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -1.10% | 340,806 |
| Mar 30, 2026 | 8.95 | 9.10 | 8.90 | 9.05 | 9.05 | 1.12% | 651,516 |
| Mar 27, 2026 | 8.85 | 9.00 | 8.85 | 8.95 | 8.95 | 1.13% | 562,490 |
| Mar 26, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 669,115 |
| Mar 25, 2026 | 8.85 | 8.95 | 8.80 | 8.90 | 8.90 | 1.14% | 491,027 |
| Mar 24, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 600,761 |
| Mar 23, 2026 | 8.75 | 9.00 | 8.65 | 8.90 | 8.90 | 1.71% | 1,677,375 |
| Mar 20, 2026 | 9.10 | 9.10 | 8.75 | 8.75 | 8.75 | -3.31% | 4,035,444 |
| Mar 19, 2026 | 9.05 | 9.10 | 8.95 | 9.05 | 9.05 | - | 881,136 |
| Mar 18, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -0.55% | 368,696 |
| Mar 17, 2026 | 9.00 | 9.15 | 9.00 | 9.10 | 9.10 | 0.55% | 646,712 |
| Mar 16, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 0.56% | 565,556 |
| Mar 13, 2026 | 8.95 | 9.05 | 8.90 | 9.00 | 9.00 | -1.10% | 1,225,059 |
| Mar 12, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 8.84 | - | 984,774 |
| Mar 11, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 8.84 | - | 673,971 |
| Mar 10, 2026 | 9.05 | 9.20 | 9.05 | 9.10 | 8.84 | 0.55% | 736,201 |
| Mar 9, 2026 | 9.10 | 9.20 | 9.00 | 9.05 | 8.79 | -1.09% | 1,497,830 |
| Mar 6, 2026 | 9.00 | 9.20 | 9.00 | 9.15 | 8.89 | 0.55% | 412,761 |
| Mar 5, 2026 | 9.05 | 9.10 | 8.95 | 9.10 | 8.84 | 1.11% | 1,291,134 |
| Mar 4, 2026 | 9.00 | 9.05 | 8.80 | 9.00 | 8.74 | -0.55% | 1,907,097 |
| Mar 2, 2026 | 9.00 | 9.20 | 9.00 | 9.05 | 8.79 | -2.16% | 1,371,119 |
| Feb 27, 2026 | 9.15 | 9.35 | 9.15 | 9.25 | 8.99 | 1.09% | 1,445,516 |
| Feb 26, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 8.89 | - | 2,262,186 |
| Feb 25, 2026 | 9.90 | 9.90 | 9.00 | 9.15 | 8.89 | -9.41% | 7,764,843 |
| Feb 24, 2026 | 10.20 | 10.20 | 9.95 | 10.10 | 9.81 | -0.98% | 893,850 |
| Feb 23, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 9.91 | -0.97% | 1,066,645 |
| Feb 20, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.01 | - | 1,206,040 |
| Feb 19, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.01 | 1.98% | 1,542,207 |
| Feb 18, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.81 | - | 462,405 |
| Feb 17, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.81 | -0.98% | 666,369 |
| Feb 16, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 9.91 | 0.99% | 430,716 |
| Feb 13, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 9.81 | 1.00% | 929,674 |
| Feb 12, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 9.71 | 2.56% | 726,620 |
| Feb 11, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.47 | - | 348,255 |
| Feb 10, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.47 | -0.51% | 477,430 |
| Feb 9, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.52 | 1.03% | 734,949 |
| Feb 6, 2026 | 9.70 | 9.75 | 9.65 | 9.70 | 9.42 | 0.52% | 215,675 |
| Feb 5, 2026 | 9.70 | 9.75 | 9.65 | 9.65 | 9.37 | -1.03% | 281,043 |
| Feb 4, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.47 | - | 546,571 |
| Feb 3, 2026 | 9.60 | 9.80 | 9.55 | 9.75 | 9.47 | 1.56% | 728,265 |
| Feb 2, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.33 | - | 199,562 |
| Jan 30, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.33 | - | 270,106 |
| Jan 29, 2026 | 9.60 | 9.65 | 9.50 | 9.60 | 9.33 | - | 347,627 |
| Jan 28, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.33 | - | 169,233 |
| Jan 27, 2026 | 9.55 | 9.65 | 9.55 | 9.60 | 9.33 | 0.52% | 360,171 |
| Jan 26, 2026 | 9.60 | 9.65 | 9.50 | 9.55 | 9.28 | -0.52% | 295,953 |
| Jan 23, 2026 | 9.70 | 9.70 | 9.55 | 9.60 | 9.33 | -1.03% | 641,987 |
| Jan 22, 2026 | 9.65 | 9.80 | 9.65 | 9.70 | 9.42 | - | 631,804 |
| Jan 21, 2026 | 9.70 | 9.75 | 9.65 | 9.70 | 9.42 | - | 341,848 |
| Jan 20, 2026 | 9.70 | 9.75 | 9.65 | 9.70 | 9.42 | 0.52% | 451,932 |
| Jan 19, 2026 | 9.60 | 9.70 | 9.55 | 9.65 | 9.37 | - | 460,719 |
| Jan 16, 2026 | 9.55 | 9.65 | 9.50 | 9.65 | 9.37 | 1.05% | 478,472 |
| Jan 15, 2026 | 9.55 | 9.55 | 9.45 | 9.55 | 9.28 | - | 276,046 |
| Jan 14, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.28 | 1.06% | 390,449 |
| Jan 13, 2026 | 9.50 | 9.55 | 9.40 | 9.45 | 9.18 | -0.53% | 406,899 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.45 | 9.50 | 9.23 | -0.52% | 668,900 |
| Jan 9, 2026 | 9.50 | 9.70 | 9.50 | 9.55 | 9.28 | 0.53% | 739,221 |
| Jan 8, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | 9.23 | -3.06% | 1,195,532 |
| Jan 7, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.52 | 3.16% | 1,772,621 |
| Jan 6, 2026 | 9.50 | 9.60 | 9.45 | 9.50 | 9.23 | - | 550,228 |
| Jan 5, 2026 | 9.30 | 9.55 | 9.25 | 9.50 | 9.23 | 2.15% | 1,681,338 |
| Dec 30, 2025 | 9.35 | 9.40 | 9.30 | 9.30 | 9.03 | -0.53% | 528,411 |
| Dec 29, 2025 | 9.60 | 9.60 | 9.35 | 9.35 | 9.08 | -0.53% | 598,609 |
| Dec 26, 2025 | 9.35 | 9.45 | 9.30 | 9.40 | 9.13 | 1.08% | 436,303 |
| Dec 25, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.03 | - | 251,403 |
| Dec 24, 2025 | 9.35 | 9.40 | 9.30 | 9.30 | 9.03 | -0.53% | 495,340 |
| Dec 23, 2025 | 9.45 | 9.50 | 9.35 | 9.35 | 9.08 | - | 676,231 |
| Dec 22, 2025 | 9.35 | 9.40 | 9.25 | 9.35 | 9.08 | - | 968,364 |
| Dec 19, 2025 | 9.40 | 9.45 | 9.35 | 9.35 | 9.08 | -0.53% | 1,641,497 |
| Dec 18, 2025 | 9.55 | 9.55 | 9.35 | 9.40 | 9.13 | -1.05% | 831,499 |
| Dec 17, 2025 | 9.50 | 9.70 | 9.45 | 9.50 | 9.23 | 1.06% | 1,801,793 |
| Dec 16, 2025 | 9.20 | 9.65 | 9.20 | 9.40 | 9.13 | 3.30% | 2,840,780 |
| Dec 15, 2025 | 9.20 | 9.20 | 9.05 | 9.10 | 8.84 | -0.55% | 468,531 |
| Dec 12, 2025 | 9.50 | 9.55 | 9.05 | 9.15 | 8.89 | -2.66% | 1,772,921 |
| Dec 11, 2025 | 9.05 | 9.45 | 9.00 | 9.40 | 9.13 | 3.87% | 1,833,443 |
| Dec 9, 2025 | 8.75 | 9.05 | 8.65 | 9.05 | 8.79 | 3.43% | 1,847,050 |
| Dec 8, 2025 | 8.50 | 8.75 | 8.50 | 8.75 | 8.50 | 2.94% | 1,846,015 |
| Dec 4, 2025 | 8.45 | 8.55 | 8.45 | 8.50 | 8.26 | 0.59% | 626,958 |
| Dec 3, 2025 | 8.45 | 8.55 | 8.40 | 8.45 | 8.21 | 0.60% | 481,926 |
| Dec 2, 2025 | 8.50 | 8.55 | 8.35 | 8.40 | 8.16 | -0.59% | 760,723 |
| Dec 1, 2025 | 8.70 | 8.70 | 8.45 | 8.45 | 8.21 | -2.31% | 1,949,049 |
| Nov 28, 2025 | 8.50 | 8.70 | 8.45 | 8.65 | 8.40 | -14.36% | 5,142,146 |
| Nov 27, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 8.35 | -0.98% | 4,710,554 |
| Nov 26, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 8.44 | 0.99% | 3,422,560 |