Saha Pathana Inter-Holding PCL (BKK:SPI)
Thailand
· Delayed Price · Currency is THB 42.50
-0.25 (-0.58%)
At close: Dec 4, 2025
BKK:SPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.05 | - | 500 |
| Sep 4, 2025 | 43.25 | 43.75 | 43.25 | 43.25 | 43.05 | 0.58% | 2,201 |
| Sep 2, 2025 | 43.25 | 43.25 | 43.00 | 43.00 | 42.80 | -0.58% | 1,100 |
| Sep 1, 2025 | 43.00 | 43.25 | 42.00 | 43.25 | 43.05 | 1.76% | 1,800 |
| Aug 29, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.30 | -0.58% | 300 |
| Aug 28, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.55 | - | 4,000 |
| Aug 27, 2025 | 43.00 | 43.25 | 42.75 | 42.75 | 42.55 | - | 20,101 |
| Aug 26, 2025 | 42.50 | 42.75 | 42.50 | 42.75 | 42.55 | 0.59% | 602 |
| Aug 25, 2025 | 42.75 | 42.75 | 42.50 | 42.50 | 42.30 | -1.16% | 800 |
| Aug 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.80 | -0.58% | 200 |
| Aug 20, 2025 | 42.50 | 43.25 | 42.00 | 43.25 | 43.05 | 1.76% | 3,800 |
| Aug 19, 2025 | 42.75 | 42.75 | 42.50 | 42.50 | 42.30 | 0.59% | 301 |
| Aug 18, 2025 | 42.75 | 42.75 | 42.00 | 42.25 | 42.05 | - | 1,900 |
| Aug 15, 2025 | 42.50 | 42.50 | 41.25 | 42.25 | 42.05 | - | 1,600 |
| Aug 14, 2025 | 43.00 | 43.00 | 42.25 | 42.25 | 42.05 | -1.74% | 400 |
| Aug 13, 2025 | 43.00 | 43.00 | 42.75 | 43.00 | 42.80 | - | 7,701 |
| Aug 8, 2025 | 43.50 | 43.50 | 43.00 | 43.00 | 42.80 | -1.71% | 1,100 |
| Aug 7, 2025 | 44.00 | 44.00 | 43.75 | 43.75 | 43.55 | - | 5,282 |
| Aug 6, 2025 | 43.25 | 43.75 | 43.25 | 43.75 | 43.55 | -0.57% | 5,601 |
| Aug 5, 2025 | 44.50 | 44.75 | 40.00 | 44.00 | 43.80 | -0.56% | 49,988 |
| Aug 4, 2025 | 44.50 | 45.25 | 44.25 | 44.25 | 44.04 | -2.21% | 1,301 |
| Aug 1, 2025 | 45.50 | 45.50 | 45.00 | 45.25 | 45.04 | -1.63% | 1,300 |
| Jul 29, 2025 | 46.25 | 47.00 | 46.00 | 46.00 | 45.79 | 0.55% | 5,250 |
| Jul 24, 2025 | 45.25 | 45.75 | 45.00 | 45.75 | 45.54 | -0.54% | 301 |
| Jul 23, 2025 | 46.00 | 46.00 | 45.75 | 46.00 | 45.79 | -0.54% | 902 |
| Jul 22, 2025 | 46.50 | 46.50 | 46.00 | 46.25 | 46.03 | 0.54% | 800 |
| Jul 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.79 | 0.55% | 200 |
| Jul 18, 2025 | 46.00 | 46.00 | 45.75 | 45.75 | 45.54 | -1.61% | 402 |
| Jul 17, 2025 | 47.00 | 47.00 | 46.50 | 46.50 | 46.28 | -0.53% | 1,200 |
| Jul 16, 2025 | 46.75 | 46.75 | 46.50 | 46.75 | 46.53 | 1.63% | 1,214 |
| Jul 15, 2025 | 45.50 | 46.00 | 45.50 | 46.00 | 45.79 | 2.22% | 801 |
| Jul 14, 2025 | 45.00 | 45.00 | 44.50 | 45.00 | 44.79 | 0.56% | 1,399 |
| Jul 11, 2025 | 45.75 | 46.00 | 44.75 | 44.75 | 44.54 | 0.56% | 1,401 |
| Jul 9, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.29 | -0.56% | 200 |
| Jul 8, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.54 | - | 100 |
| Jul 7, 2025 | 45.00 | 45.00 | 44.75 | 44.75 | 44.54 | - | 600 |
| Jul 4, 2025 | 44.75 | 45.00 | 44.50 | 44.75 | 44.54 | 1.13% | 2,400 |
| Jul 3, 2025 | 43.50 | 44.50 | 43.50 | 44.25 | 44.04 | 1.72% | 3,301 |
| Jul 2, 2025 | 43.50 | 43.75 | 43.50 | 43.50 | 43.30 | -0.57% | 400 |
| Jul 1, 2025 | 44.00 | 44.25 | 43.75 | 43.75 | 43.55 | - | 2,905 |
| Jun 30, 2025 | 44.00 | 44.25 | 43.75 | 43.75 | 43.55 | 1.16% | 2,200 |
| Jun 27, 2025 | 43.50 | 44.00 | 43.25 | 43.25 | 43.05 | 0.58% | 537 |
| Jun 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.80 | - | 300 |
| Jun 25, 2025 | 43.50 | 43.50 | 42.75 | 43.00 | 42.80 | - | 301 |
| Jun 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.80 | 0.58% | 100 |
| Jun 23, 2025 | 42.50 | 42.75 | 42.50 | 42.75 | 42.55 | 1.79% | 300 |
| Jun 19, 2025 | 41.50 | 42.00 | 41.25 | 42.00 | 41.80 | -2.33% | 8,309 |
| Jun 18, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | 42.80 | - | 4,300 |
| Jun 17, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | 42.80 | 0.58% | 9,614 |
| Jun 16, 2025 | 44.00 | 44.00 | 41.00 | 42.75 | 42.55 | -3.93% | 8,020 |
| Jun 13, 2025 | 44.25 | 44.50 | 43.50 | 44.50 | 44.29 | - | 1,200 |
| Jun 12, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 44.29 | - | 800 |
| Jun 11, 2025 | 44.25 | 44.50 | 44.25 | 44.50 | 44.29 | - | 400 |
| Jun 10, 2025 | 44.25 | 44.75 | 44.00 | 44.50 | 44.29 | -0.56% | 900 |
| Jun 9, 2025 | 45.50 | 45.50 | 44.00 | 44.75 | 44.54 | -1.65% | 17,351 |
| Jun 6, 2025 | 45.50 | 45.75 | 45.50 | 45.50 | 45.29 | -1.09% | 800 |