Supreme Distribution PCL (BKK:SPREME)
Thailand
· Delayed Price · Currency is THB 1.550
+0.020 (1.31%)
Apr 29, 2026, 2:07 PM ICT
Supreme Distribution PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | - | - | 163,200 |
| Apr 28, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -8.93% | 857,322 |
| Apr 27, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.56 | 0.60% | 1,390,700 |
| Apr 24, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.55 | -0.60% | 608,801 |
| Apr 23, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.56 | - | 1,165,000 |
| Apr 22, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.56 | 0.60% | 219,051 |
| Apr 21, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.55 | - | 961,615 |
| Apr 20, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.55 | -0.60% | 1,099,769 |
| Apr 17, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.56 | 1.20% | 1,706,884 |
| Apr 16, 2026 | 1.62 | 1.67 | 1.61 | 1.66 | 1.54 | 2.47% | 1,060,006 |
| Apr 10, 2026 | 1.60 | 1.66 | 1.60 | 1.62 | 1.50 | 1.89% | 1,665,400 |
| Apr 9, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.48 | - | 682,601 |
| Apr 8, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.48 | 0.63% | 536,200 |
| Apr 7, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.47 | -1.25% | 376,400 |
| Apr 3, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.49 | - | 592,300 |
| Apr 2, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.49 | - | 184,301 |
| Apr 1, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.49 | 1.91% | 481,400 |
| Mar 31, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.46 | - | 42,401 |
| Mar 30, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.46 | 0.64% | 329,201 |
| Mar 27, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.45 | - | 48,100 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.45 | - | 350,000 |
| Mar 25, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.45 | 1.30% | 248,500 |
| Mar 24, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.43 | -0.65% | 201,800 |
| Mar 23, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.44 | -0.64% | 314,800 |
| Mar 20, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.45 | 1.30% | 151,302 |
| Mar 19, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.43 | -0.65% | 427,500 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.44 | -2.52% | 1,013,300 |
| Mar 17, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.48 | -0.63% | 444,204 |
| Mar 16, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.49 | 0.63% | 1,006,100 |
| Mar 13, 2026 | 1.58 | 1.62 | 1.57 | 1.59 | 1.48 | 0.63% | 1,095,399 |
| Mar 12, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.47 | 1.94% | 156,000 |
| Mar 11, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.44 | - | 264,200 |
| Mar 10, 2026 | 1.56 | 1.59 | 1.55 | 1.55 | 1.44 | - | 299,100 |
| Mar 9, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.44 | -0.64% | 337,301 |
| Mar 6, 2026 | 1.52 | 1.57 | 1.48 | 1.56 | 1.45 | 4.00% | 1,579,002 |
| Mar 5, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.39 | - | 537,656 |
| Mar 4, 2026 | 1.51 | 1.52 | 1.43 | 1.50 | 1.39 | -1.96% | 1,510,321 |
| Mar 2, 2026 | 1.59 | 1.59 | 1.52 | 1.53 | 1.42 | -5.56% | 1,922,400 |
| Feb 27, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.50 | 1.25% | 959,800 |
| Feb 26, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.49 | 1.27% | 625,800 |
| Feb 25, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.47 | - | 935,900 |
| Feb 24, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.47 | -3.66% | 2,057,000 |
| Feb 23, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.52 | -0.61% | 644,801 |
| Feb 20, 2026 | 1.73 | 1.75 | 1.65 | 1.65 | 1.53 | - | 5,742,336 |
| Feb 19, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.53 | 1.23% | 309,799 |
| Feb 18, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.51 | - | 177,302 |
| Feb 17, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.51 | 1.87% | 643,700 |
| Feb 16, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.49 | -0.62% | 526,101 |
| Feb 13, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.50 | 0.63% | 327,401 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.49 | - | 372,506 |
| Feb 11, 2026 | 1.54 | 1.62 | 1.54 | 1.60 | 1.49 | 3.90% | 1,714,306 |
| Feb 10, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.43 | - | 721,500 |
| Feb 9, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.43 | 1.32% | 319,701 |
| Feb 6, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.41 | - | 174,400 |
| Feb 5, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.41 | 1.33% | 213,300 |
| Feb 4, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.39 | - | 333,200 |
| Feb 3, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.39 | - | 407,401 |
| Feb 2, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.39 | -1.32% | 431,300 |
| Jan 30, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.41 | - | 209,600 |
| Jan 29, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.41 | 0.66% | 251,900 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.40 | -0.66% | 180,700 |
| Jan 27, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.41 | 2.01% | 280,501 |
| Jan 26, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.38 | - | 363,320 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.47 | 1.49 | 1.38 | -0.67% | 779,300 |
| Jan 22, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.39 | -2.60% | 974,600 |
| Jan 21, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.43 | -1.91% | 578,402 |
| Jan 20, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.46 | 0.64% | 1,294,309 |
| Jan 19, 2026 | 1.53 | 1.56 | 1.47 | 1.56 | 1.45 | 1.30% | 2,284,527 |
| Jan 16, 2026 | 1.53 | 1.69 | 1.52 | 1.54 | 1.43 | 6.94% | 11,997,710 |
| Jan 15, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.34 | 1.41% | 250,218 |
| Jan 14, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.32 | 1.43% | 338,800 |
| Jan 13, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.30 | 0.72% | 10,963,700 |
| Jan 12, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.29 | -2.11% | 662,301 |
| Jan 9, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.32 | - | 180,430 |
| Jan 8, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.32 | -0.70% | 94,270 |
| Jan 7, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.33 | - | 415,800 |
| Jan 6, 2026 | 1.41 | 1.45 | 1.39 | 1.43 | 1.33 | 0.70% | 548,954 |
| Jan 5, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.32 | 0.71% | 285,503 |
| Dec 30, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.31 | -2.08% | 731,202 |
| Dec 29, 2025 | 1.42 | 1.54 | 1.42 | 1.44 | 1.34 | 1.41% | 1,823,840 |
| Dec 26, 2025 | 1.39 | 1.42 | 1.38 | 1.42 | 1.32 | 1.43% | 10,240,900 |
| Dec 25, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.30 | -2.10% | 31,105 |
| Dec 24, 2025 | 1.37 | 1.46 | 1.37 | 1.43 | 1.33 | 2.88% | 90,800 |
| Dec 23, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.29 | -0.71% | 305,101 |
| Dec 22, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.30 | - | 84,100 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.30 | - | 79,700 |
| Dec 18, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.30 | - | 31,000 |
| Dec 17, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.30 | 0.72% | 248,418 |
| Dec 16, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.29 | -0.71% | 64,100 |
| Dec 15, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.30 | -1.41% | 57,100 |
| Dec 12, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.32 | 1.43% | 458,200 |
| Dec 11, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.30 | -0.71% | 134,600 |
| Dec 9, 2025 | 1.42 | 1.44 | 1.41 | 1.41 | 1.31 | - | 51,540 |
| Dec 8, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.31 | -0.70% | 46,700 |
| Dec 4, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.32 | - | 151,600 |
| Dec 3, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.32 | 0.71% | 343,601 |
| Dec 2, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.31 | - | 229,600 |
| Dec 1, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.31 | - | 290,801 |
| Nov 28, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.31 | 0.71% | 30,500 |
| Nov 27, 2025 | 1.45 | 1.45 | 1.38 | 1.40 | 1.30 | - | 553,100 |