Saha Pathana Inter-Holding PCL (BKK:SPI)
Thailand
· Delayed Price · Currency is THB 43.25
+1.00 (2.37%)
At close: Mar 6, 2026
BKK:SPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.25 | 43.25 | 42.25 | 43.25 | - | 2.37% | 2,400 |
| Mar 5, 2026 | 43.00 | 43.00 | 42.00 | 42.25 | 42.25 | - | 8,010 |
| Mar 4, 2026 | 42.50 | 42.75 | 41.50 | 42.25 | 42.25 | -1.17% | 9,600 |
| Mar 2, 2026 | 43.25 | 43.25 | 42.00 | 42.75 | 42.75 | -2.29% | 7,702 |
| Feb 27, 2026 | 43.75 | 44.00 | 43.25 | 43.75 | 43.75 | 1.74% | 28,909 |
| Feb 26, 2026 | 43.00 | 43.00 | 42.75 | 43.00 | 43.00 | -2.27% | 802 |
| Feb 25, 2026 | 42.50 | 44.50 | 42.00 | 44.00 | 44.00 | 2.92% | 1,800 |
| Feb 24, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 1.79% | 4,000 |
| Feb 23, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -1.75% | 23,300 |
| Feb 20, 2026 | 42.75 | 42.75 | 42.25 | 42.75 | 42.75 | - | 15,900 |
| Feb 19, 2026 | 43.00 | 43.25 | 42.50 | 42.75 | 42.75 | -2.29% | 21,802 |
| Feb 18, 2026 | 42.75 | 43.75 | 42.75 | 43.75 | 43.75 | 2.34% | 5,500 |
| Feb 17, 2026 | 42.75 | 42.75 | 42.50 | 42.75 | 42.75 | 0.59% | 6,800 |
| Feb 16, 2026 | 42.75 | 44.00 | 42.50 | 42.50 | 42.50 | -0.58% | 23,201 |
| Feb 13, 2026 | 43.00 | 43.00 | 42.00 | 42.75 | 42.75 | -0.58% | 18,500 |
| Feb 10, 2026 | 42.75 | 43.50 | 42.75 | 43.00 | 43.00 | 1.78% | 5,201 |
| Feb 9, 2026 | 43.00 | 43.25 | 42.00 | 42.25 | 42.25 | -1.74% | 2,400 |
| Feb 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 101 |
| Feb 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.58% | 2,001 |
| Feb 4, 2026 | 42.50 | 42.75 | 42.50 | 42.75 | 42.75 | - | 900 |
| Feb 3, 2026 | 42.75 | 43.00 | 42.50 | 42.75 | 42.75 | -2.29% | 4,500 |
| Feb 2, 2026 | 42.25 | 43.75 | 42.25 | 43.75 | 43.75 | 4.17% | 2,100 |
| Jan 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 831 |
| Jan 28, 2026 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | 0.60% | 3,900 |
| Jan 27, 2026 | 42.00 | 42.00 | 41.75 | 41.75 | 41.75 | -1.18% | 402 |
| Jan 23, 2026 | 42.00 | 42.25 | 42.00 | 42.25 | 42.25 | 0.60% | 1,300 |
| Jan 22, 2026 | 44.50 | 45.00 | 42.00 | 42.00 | 42.00 | - | 2,800 |
| Jan 21, 2026 | 42.00 | 42.25 | 41.00 | 42.00 | 42.00 | 0.60% | 4,100 |
| Jan 20, 2026 | 40.50 | 42.75 | 40.50 | 41.75 | 41.75 | 3.73% | 6,211 |
| Jan 19, 2026 | 39.75 | 40.75 | 39.75 | 40.25 | 40.25 | 1.26% | 1,801 |
| Jan 16, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 1,700 |
| Jan 14, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 1,700 |
| Jan 13, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 1,700 |
| Jan 12, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.63% | 2,500 |
| Jan 9, 2026 | 39.75 | 39.75 | 39.50 | 39.50 | 39.50 | -0.63% | 1,000 |
| Jan 8, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 1,201 |
| Jan 7, 2026 | 39.75 | 39.75 | 39.50 | 39.75 | 39.75 | - | 1,698 |
| Jan 6, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 1,000 |
| Jan 5, 2026 | 40.00 | 40.00 | 39.25 | 39.75 | 39.75 | - | 5,200 |
| Dec 30, 2025 | 40.00 | 40.00 | 39.75 | 39.75 | 39.75 | - | 3,005 |
| Dec 29, 2025 | 39.75 | 40.00 | 39.75 | 39.75 | 39.75 | - | 2,100 |
| Dec 26, 2025 | 40.00 | 40.00 | 39.75 | 39.75 | 39.75 | -0.63% | 2,234 |
| Dec 25, 2025 | 40.25 | 40.25 | 39.75 | 40.00 | 40.00 | -0.62% | 5,400 |
| Dec 24, 2025 | 40.50 | 40.50 | 40.00 | 40.25 | 40.25 | -0.62% | 6,300 |
| Dec 23, 2025 | 40.50 | 40.50 | 40.25 | 40.50 | 40.50 | - | 3,400 |
| Dec 22, 2025 | 41.00 | 42.00 | 40.25 | 40.50 | 40.50 | -0.61% | 7,950 |
| Dec 19, 2025 | 41.50 | 41.50 | 40.75 | 40.75 | 40.75 | -0.61% | 13,449 |
| Dec 18, 2025 | 41.75 | 42.50 | 41.00 | 41.00 | 41.00 | -1.20% | 2,701 |
| Dec 17, 2025 | 41.75 | 41.75 | 41.25 | 41.50 | 41.50 | -0.60% | 4,600 |
| Dec 16, 2025 | 42.50 | 42.50 | 41.75 | 41.75 | 41.75 | -1.76% | 4,300 |
| Dec 4, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.58% | 100 |
| Dec 3, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -2.29% | 200 |
| Dec 1, 2025 | 42.25 | 43.75 | 42.25 | 43.75 | 43.75 | 4.17% | 700 |
| Nov 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 102 |
| Nov 27, 2025 | 43.50 | 43.50 | 42.00 | 42.00 | 42.00 | -2.33% | 1,602 |
| Nov 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.80 | -1.15% | 100 |
| Nov 25, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.30 | 2.35% | 101 |
| Nov 24, 2025 | 42.75 | 43.50 | 42.50 | 42.50 | 42.30 | - | 800 |
| Nov 21, 2025 | 43.50 | 43.50 | 42.50 | 42.50 | 42.30 | -2.30% | 1,400 |
| Nov 20, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.30 | 0.58% | 100 |
| Nov 19, 2025 | 43.50 | 43.50 | 43.25 | 43.25 | 43.05 | -3.89% | 602 |
| Nov 18, 2025 | 44.75 | 45.00 | 44.75 | 45.00 | 44.79 | 0.56% | 500 |
| Nov 17, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.54 | 2.87% | 221 |
| Nov 14, 2025 | 43.25 | 43.50 | 43.25 | 43.50 | 43.30 | -4.40% | 401 |
| Nov 3, 2025 | 45.25 | 45.50 | 45.25 | 45.50 | 45.29 | 0.55% | 1,200 |
| Oct 31, 2025 | 44.25 | 45.25 | 44.25 | 45.25 | 45.04 | -0.55% | 431 |
| Oct 22, 2025 | 45.25 | 45.50 | 45.25 | 45.50 | 45.29 | 1.11% | 500 |
| Oct 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.79 | -0.55% | 2,300 |
| Oct 20, 2025 | 45.00 | 45.25 | 45.00 | 45.25 | 45.04 | 1.69% | 804 |
| Oct 17, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.29 | - | 2,100 |
| Oct 16, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.29 | -2.20% | 400 |
| Oct 10, 2025 | 43.50 | 45.50 | 43.50 | 45.50 | 45.29 | 1.11% | 2,400 |
| Oct 8, 2025 | 45.00 | 45.00 | 44.50 | 45.00 | 44.79 | 1.69% | 28,723 |
| Oct 7, 2025 | 44.00 | 44.25 | 44.00 | 44.25 | 44.04 | - | 7,302 |
| Oct 6, 2025 | 43.75 | 44.25 | 43.75 | 44.25 | 44.04 | 4.12% | 1,301 |
| Oct 3, 2025 | 43.25 | 43.25 | 42.50 | 42.50 | 42.30 | -1.16% | 2,300 |
| Oct 2, 2025 | 43.25 | 43.50 | 43.00 | 43.00 | 42.80 | -0.58% | 1,551 |
| Oct 1, 2025 | 43.00 | 43.25 | 42.75 | 43.25 | 43.05 | -0.57% | 702 |
| Sep 30, 2025 | 42.75 | 43.50 | 42.75 | 43.50 | 43.30 | - | 600 |
| Sep 25, 2025 | 43.25 | 43.50 | 43.25 | 43.50 | 43.30 | 2.35% | 600 |
| Sep 24, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.30 | -0.58% | 300 |
| Sep 23, 2025 | 43.75 | 43.75 | 42.75 | 42.75 | 42.55 | - | 700 |
| Sep 22, 2025 | 43.75 | 43.75 | 42.75 | 42.75 | 42.55 | -2.84% | 500 |
| Sep 19, 2025 | 43.50 | 44.00 | 43.50 | 44.00 | 43.80 | 1.15% | 1,745 |
| Sep 18, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.30 | - | 101 |
| Sep 17, 2025 | 43.00 | 44.00 | 43.00 | 43.50 | 43.30 | 1.16% | 4,503 |
| Sep 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.80 | -2.27% | 307 |
| Sep 15, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 43.80 | - | 450 |
| Sep 12, 2025 | 43.25 | 44.00 | 43.25 | 44.00 | 43.80 | 0.57% | 1,201 |
| Sep 11, 2025 | 43.75 | 44.00 | 43.25 | 43.75 | 43.55 | - | 1,100 |
| Sep 10, 2025 | 43.25 | 43.75 | 43.25 | 43.75 | 43.55 | 1.16% | 3,800 |