Saha-Union PCL (BKK:SUC)
Thailand
· Delayed Price · Currency is THB 29.00
0.00 (0.00%)
Mar 9, 2026, 4:39 PM ICT
Saha-Union PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.75 | 29.00 | 28.75 | 29.00 | - | 0.87% | 63,700 |
| Mar 5, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 178,934 |
| Mar 4, 2026 | 29.00 | 29.00 | 28.00 | 28.75 | 28.75 | -0.86% | 513,037 |
| Mar 2, 2026 | 29.25 | 29.50 | 28.75 | 29.00 | 29.00 | -2.52% | 306,351 |
| Feb 27, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | - | 248,018 |
| Feb 26, 2026 | 29.00 | 30.00 | 29.00 | 29.75 | 29.75 | 1.71% | 399,572 |
| Feb 25, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | - | 55,713 |
| Feb 24, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | - | 93,404 |
| Feb 23, 2026 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 44,522 |
| Feb 20, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | - | 201,012 |
| Feb 19, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | 0.86% | 90,829 |
| Feb 18, 2026 | 28.75 | 29.25 | 28.75 | 29.00 | 29.00 | 0.87% | 237,204 |
| Feb 17, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | 28.75 | 0.88% | 129,785 |
| Feb 16, 2026 | 28.50 | 28.75 | 28.00 | 28.50 | 28.50 | 0.88% | 113,961 |
| Feb 13, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 125,607 |
| Feb 12, 2026 | 27.75 | 28.25 | 27.75 | 28.25 | 28.25 | 1.80% | 264,352 |
| Feb 11, 2026 | 27.75 | 27.75 | 27.50 | 27.75 | 27.75 | - | 265,241 |
| Feb 10, 2026 | 27.50 | 27.75 | 27.50 | 27.75 | 27.75 | 0.91% | 15,605 |
| Feb 9, 2026 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | - | 196,026 |
| Feb 6, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | - | 140,205 |
| Feb 5, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | 0.92% | 90,111 |
| Feb 4, 2026 | 27.25 | 27.50 | 27.25 | 27.25 | 27.25 | - | 97,329 |
| Feb 3, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | - | 89,083 |
| Feb 2, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | - | 49,065 |
| Jan 30, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | - | 61,038 |
| Jan 29, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | - | 80,612 |
| Jan 28, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 79,304 |
| Jan 27, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | 0.93% | 59,060 |
| Jan 26, 2026 | 27.75 | 27.75 | 27.00 | 27.00 | 27.00 | -1.82% | 514,849 |
| Jan 23, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 85,005 |
| Jan 22, 2026 | 27.75 | 27.75 | 27.25 | 27.50 | 27.50 | - | 43,531 |
| Jan 21, 2026 | 27.75 | 27.75 | 27.50 | 27.50 | 27.50 | -0.90% | 114,447 |
| Jan 20, 2026 | 27.25 | 27.75 | 27.25 | 27.75 | 27.75 | 0.91% | 225,535 |
| Jan 19, 2026 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | 0.92% | 156,110 |
| Jan 16, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.91% | 103,332 |
| Jan 15, 2026 | 27.25 | 27.50 | 27.00 | 27.50 | 27.50 | 0.92% | 92,201 |
| Jan 14, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | - | 25,739 |
| Jan 13, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | - | 48,710 |
| Jan 12, 2026 | 27.50 | 27.50 | 27.00 | 27.25 | 27.25 | -0.91% | 69,451 |
| Jan 9, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | 0.92% | 153,110 |
| Jan 8, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | - | 76,961 |
| Jan 7, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | - | 95,816 |
| Jan 6, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | - | 197,268 |
| Jan 5, 2026 | 27.50 | 27.50 | 27.25 | 27.25 | 27.25 | - | 21,745 |
| Dec 30, 2025 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | - | 40,418 |
| Dec 29, 2025 | 27.50 | 27.50 | 27.25 | 27.25 | 27.25 | - | 65,183 |
| Dec 26, 2025 | 27.50 | 27.50 | 27.25 | 27.25 | 27.25 | -0.91% | 152,569 |
| Dec 25, 2025 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | - | 172,457 |
| Dec 24, 2025 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | - | 147,325 |
| Dec 23, 2025 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | 0.92% | 212,694 |
| Dec 22, 2025 | 27.75 | 27.75 | 27.25 | 27.25 | 27.25 | -0.91% | 155,291 |
| Dec 19, 2025 | 28.00 | 28.00 | 27.25 | 27.50 | 27.50 | -1.79% | 192,190 |
| Dec 18, 2025 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | 0.90% | 23,200 |
| Dec 17, 2025 | 27.50 | 28.00 | 27.50 | 27.75 | 27.75 | - | 19,227 |
| Dec 16, 2025 | 27.50 | 27.75 | 27.50 | 27.75 | 27.75 | 0.91% | 25,220 |
| Dec 15, 2025 | 27.75 | 27.75 | 27.50 | 27.50 | 27.50 | - | 5,213 |
| Dec 12, 2025 | 27.50 | 27.75 | 27.50 | 27.50 | 27.50 | - | 78,282 |
| Dec 11, 2025 | 27.75 | 27.75 | 27.50 | 27.50 | 27.50 | -0.90% | 98,500 |
| Dec 9, 2025 | 27.75 | 27.75 | 27.50 | 27.75 | 27.75 | - | 33,668 |
| Dec 8, 2025 | 27.75 | 27.75 | 27.50 | 27.75 | 27.75 | - | 86,135 |
| 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 |