Saha-Union PCL (BKK:SUC)
Thailand
· Delayed Price · Currency is THB 27.75
0.00 (0.00%)
At close: Dec 4, 2025
Saha-Union PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.75 | 27.75 | 27.50 | 27.75 | 27.75 | - | 146,044 |
| Dec 3, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | - | 3,817 |
| Dec 2, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | -0.89% | 93,612 |
| Dec 1, 2025 | 27.75 | 28.25 | 27.75 | 28.00 | 28.00 | 0.90% | 107,824 |
| Nov 28, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | -0.89% | 53,010 |
| Nov 27, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | 0.90% | 16,213 |
| Nov 26, 2025 | 27.75 | 28.00 | 27.75 | 27.75 | 27.75 | -0.89% | 49,520 |
| Nov 25, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | 0.90% | 22,011 |
| Nov 24, 2025 | 28.25 | 28.25 | 27.75 | 27.75 | 27.75 | -0.89% | 27,813 |
| Nov 21, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | 0.90% | 37,660 |
| Nov 20, 2025 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | -0.89% | 7,222 |
| Nov 19, 2025 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | 0.90% | 13,301 |
| Nov 18, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | - | 44,045 |
| Nov 17, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | -0.89% | 174,106 |
| Nov 14, 2025 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | - | 18,215 |
| Nov 13, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | -0.88% | 113,038 |
| Nov 12, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | 28.25 | - | 284,905 |
| Nov 11, 2025 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | - | 283,705 |
| Nov 10, 2025 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | - | 312,175 |
| Nov 7, 2025 | 28.25 | 28.50 | 28.25 | 28.25 | 28.25 | - | 67,629 |
| Nov 6, 2025 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | -0.88% | 98,155 |
| Nov 5, 2025 | 28.50 | 28.50 | 28.25 | 28.50 | 28.50 | - | 190,343 |
| Nov 4, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 94,309 |
| Nov 3, 2025 | 28.75 | 28.75 | 28.25 | 28.50 | 28.50 | - | 150,230 |
| Oct 31, 2025 | 28.75 | 29.00 | 28.50 | 28.50 | 28.50 | -0.87% | 74,835 |
| Oct 30, 2025 | 28.75 | 29.00 | 28.75 | 28.75 | 28.75 | -0.86% | 92,749 |
| Oct 29, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 155,816 |
| Oct 28, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 19,005 |
| Oct 27, 2025 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | - | 60,665 |
| Oct 24, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 54,776 |
| Oct 22, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 43,842 |
| Oct 21, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 36,207 |
| Oct 20, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 63,084 |
| Oct 17, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 24,210 |
| Oct 16, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | - | 33,006 |
| Oct 15, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 53,005 |
| Oct 14, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | -0.85% | 81,851 |
| Oct 10, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 165,920 |
| Oct 9, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 71,516 |
| Oct 8, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 69,005 |
| Oct 7, 2025 | 29.25 | 29.50 | 28.75 | 29.25 | 29.25 | -0.85% | 375,452 |
| Oct 6, 2025 | 29.75 | 29.75 | 28.75 | 29.50 | 29.50 | -0.84% | 561,959 |
| Oct 3, 2025 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | -0.83% | 7,004 |
| Oct 2, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | - | 1,593 |
| Oct 1, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 1.69% | 5,752 |
| Sep 30, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -0.84% | 103,525 |
| Sep 29, 2025 | 30.25 | 30.25 | 29.75 | 29.75 | 29.75 | -1.65% | 81,521 |
| Sep 26, 2025 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | - | 6,688 |
| Sep 25, 2025 | 29.75 | 30.25 | 29.75 | 30.25 | 30.25 | 1.68% | 128,505 |
| Sep 24, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | - | 5,363 |
| Sep 23, 2025 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | - | 14,228 |
| Sep 22, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | - | 8,930 |
| Sep 19, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | - | 371 |
| Sep 18, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | - | 25,512 |
| Sep 17, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | - | 24,702 |
| Sep 16, 2025 | 29.75 | 30.00 | 29.75 | 29.75 | 29.75 | 0.85% | 7,703 |
| Sep 15, 2025 | 29.75 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 22,912 |
| Sep 12, 2025 | 29.75 | 30.50 | 29.50 | 30.00 | 30.00 | 0.84% | 74,622 |
| Sep 11, 2025 | 29.75 | 30.00 | 29.75 | 29.75 | 29.75 | -0.83% | 4,902 |
| Sep 10, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 0.84% | 3,905 |
| Sep 9, 2025 | 29.50 | 30.00 | 29.50 | 29.75 | 29.75 | 0.85% | 55,116 |
| Sep 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 45,010 |
| Sep 5, 2025 | 29.50 | 29.50 | 29.25 | 29.50 | 29.50 | - | 69,004 |
| Sep 4, 2025 | 29.50 | 29.50 | 29.25 | 29.50 | 29.50 | - | 6,510 |
| Sep 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 3,651 |
| Sep 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | 3,970 |
| Sep 1, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | - | 32,308 |
| Aug 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 2,106 |
| Aug 28, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | - | 18,420 |
| Aug 27, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 36,902 |
| Aug 26, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | - | 18,108 |
| Aug 25, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | - | 41,102 |
| Aug 22, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | - | 11,102 |
| Aug 21, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | - | 12,600 |
| Aug 20, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | - | 101,200 |
| Aug 19, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | -0.85% | 55,316 |
| Aug 18, 2025 | 29.50 | 29.50 | 29.25 | 29.50 | 29.50 | 0.85% | 20,902 |
| Aug 15, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -0.85% | 30,602 |
| Aug 14, 2025 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | 0.85% | 157,104 |
| Aug 13, 2025 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | 0.86% | 35,233 |
| Aug 8, 2025 | 29.25 | 29.25 | 28.75 | 29.00 | 29.00 | -0.85% | 273,557 |
| Aug 7, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 30,057 |
| Aug 6, 2025 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | - | 36,830 |
| Aug 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 18,380 |
| Aug 4, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 30,702 |
| Aug 1, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | 0.86% | 11,406 |
| Jul 31, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | -0.85% | 43,303 |
| Jul 30, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 121,203 |
| Jul 29, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 63,902 |
| Jul 25, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 64,504 |
| Jul 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 24,200 |
| Jul 23, 2025 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | - | 39,208 |
| Jul 22, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 6,871 |
| Jul 21, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 25,600 |
| Jul 18, 2025 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | - | 16,825 |
| Jul 17, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 54,759 |
| Jul 16, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | - | 3,518 |
| Jul 15, 2025 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | - | 34,002 |
| Jul 14, 2025 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | - | 19,304 |
| Jul 11, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 8,501 |