Saha-Union PCL (BKK:SUC)
Thailand
· Delayed Price · Currency is THB 27.00
-0.25 (-0.92%)
Apr 29, 2026, 11:16 AM ICT
Saha-Union PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | 0.93% | 12,314 |
| Apr 27, 2026 | 27.00 | 27.25 | 27.00 | 27.00 | 27.00 | -0.92% | 9,910 |
| Apr 24, 2026 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | - | 31,911 |
| Apr 23, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | 0.93% | 27,127 |
| Apr 22, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | -0.92% | 95,278 |
| Apr 21, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | 0.93% | 16,314 |
| Apr 20, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | -0.92% | 54,915 |
| Apr 17, 2026 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 0.93% | 115,335 |
| Apr 16, 2026 | 27.00 | 27.25 | 27.00 | 27.00 | 27.00 | - | 65,717 |
| Apr 10, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | -0.92% | 67,558 |
| Apr 9, 2026 | 27.00 | 27.25 | 26.75 | 27.25 | 27.25 | - | 88,650 |
| Apr 8, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | 0.93% | 45,983 |
| Apr 7, 2026 | 27.25 | 27.25 | 26.75 | 27.00 | 27.00 | - | 79,320 |
| Apr 3, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | - | 46,337 |
| Apr 2, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | - | 125,006 |
| Apr 1, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | -0.92% | 80,102 |
| Mar 31, 2026 | 27.00 | 27.25 | 26.75 | 27.25 | 27.25 | -5.22% | 620,379 |
| Mar 30, 2026 | 28.50 | 28.75 | 28.25 | 28.75 | 27.25 | 0.88% | 382,183 |
| Mar 27, 2026 | 28.75 | 28.75 | 28.50 | 28.50 | 27.01 | -0.87% | 152,026 |
| Mar 26, 2026 | 28.75 | 28.75 | 28.50 | 28.75 | 27.25 | - | 264,571 |
| Mar 25, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | 27.25 | 0.88% | 124,579 |
| Mar 24, 2026 | 28.75 | 28.75 | 28.50 | 28.50 | 27.01 | - | 81,731 |
| Mar 23, 2026 | 28.75 | 28.75 | 28.25 | 28.50 | 27.01 | -1.72% | 364,008 |
| Mar 20, 2026 | 28.75 | 29.00 | 28.50 | 29.00 | 27.49 | 0.87% | 157,316 |
| Mar 19, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 27.25 | -1.71% | 166,354 |
| Mar 18, 2026 | 29.25 | 29.25 | 29.00 | 29.25 | 27.72 | - | 14,242 |
| Mar 17, 2026 | 29.25 | 29.25 | 29.00 | 29.25 | 27.72 | - | 153,709 |
| Mar 16, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 27.72 | - | 7,615 |
| Mar 13, 2026 | 29.25 | 29.25 | 29.00 | 29.25 | 27.72 | -0.85% | 73,516 |
| Mar 12, 2026 | 29.25 | 29.50 | 29.25 | 29.50 | 27.96 | 0.85% | 61,807 |
| Mar 11, 2026 | 29.25 | 29.25 | 29.00 | 29.25 | 27.72 | 0.86% | 50,700 |
| Mar 10, 2026 | 29.00 | 29.25 | 29.00 | 29.00 | 27.49 | - | 35,707 |
| Mar 9, 2026 | 28.50 | 29.00 | 28.25 | 29.00 | 27.49 | - | 37,411 |
| Mar 6, 2026 | 28.75 | 29.00 | 28.75 | 29.00 | 27.49 | 0.87% | 62,700 |
| Mar 5, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 27.25 | - | 178,934 |
| Mar 4, 2026 | 29.00 | 29.00 | 28.00 | 28.75 | 27.25 | -0.86% | 513,037 |
| Mar 2, 2026 | 29.25 | 29.50 | 28.75 | 29.00 | 27.49 | -2.52% | 306,351 |
| Feb 27, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 28.20 | - | 248,018 |
| Feb 26, 2026 | 29.00 | 30.00 | 29.00 | 29.75 | 28.20 | 1.71% | 399,572 |
| Feb 25, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 27.72 | - | 55,713 |
| Feb 24, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 27.72 | - | 93,404 |
| Feb 23, 2026 | 29.25 | 29.25 | 29.00 | 29.25 | 27.72 | - | 44,522 |
| Feb 20, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 27.72 | - | 201,012 |
| Feb 19, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 27.72 | 0.86% | 90,829 |
| Feb 18, 2026 | 28.75 | 29.25 | 28.75 | 29.00 | 27.49 | 0.87% | 237,204 |
| Feb 17, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | 27.25 | 0.88% | 129,785 |
| Feb 16, 2026 | 28.50 | 28.75 | 28.00 | 28.50 | 27.01 | 0.88% | 113,961 |
| Feb 13, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 26.78 | - | 125,607 |
| Feb 12, 2026 | 27.75 | 28.25 | 27.75 | 28.25 | 26.78 | 1.80% | 264,352 |
| Feb 11, 2026 | 27.75 | 27.75 | 27.50 | 27.75 | 26.30 | - | 265,241 |
| Feb 10, 2026 | 27.50 | 27.75 | 27.50 | 27.75 | 26.30 | 0.91% | 15,605 |
| Feb 9, 2026 | 27.50 | 27.50 | 27.25 | 27.50 | 26.07 | - | 196,026 |
| Feb 6, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 26.07 | - | 140,205 |
| Feb 5, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 26.07 | 0.92% | 90,111 |
| Feb 4, 2026 | 27.25 | 27.50 | 27.25 | 27.25 | 25.83 | - | 97,329 |
| Feb 3, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 25.83 | - | 89,083 |
| Feb 2, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 25.83 | - | 49,065 |
| Jan 30, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 25.83 | - | 61,038 |
| Jan 29, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 25.83 | - | 80,612 |
| Jan 28, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 25.83 | - | 79,304 |
| Jan 27, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 25.83 | 0.93% | 59,060 |
| Jan 26, 2026 | 27.75 | 27.75 | 27.00 | 27.00 | 25.59 | -1.82% | 514,849 |
| Jan 23, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.07 | - | 85,005 |
| Jan 22, 2026 | 27.75 | 27.75 | 27.25 | 27.50 | 26.07 | - | 43,531 |
| Jan 21, 2026 | 27.75 | 27.75 | 27.50 | 27.50 | 26.07 | -0.90% | 114,447 |
| Jan 20, 2026 | 27.25 | 27.75 | 27.25 | 27.75 | 26.30 | 0.91% | 225,535 |
| Jan 19, 2026 | 27.50 | 27.50 | 27.00 | 27.50 | 26.07 | 0.92% | 156,110 |
| Jan 16, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 25.83 | -0.91% | 103,332 |
| Jan 15, 2026 | 27.25 | 27.50 | 27.00 | 27.50 | 26.07 | 0.92% | 92,201 |
| Jan 14, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 25.83 | - | 25,739 |
| Jan 13, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 25.83 | - | 48,710 |
| Jan 12, 2026 | 27.50 | 27.50 | 27.00 | 27.25 | 25.83 | -0.91% | 69,451 |
| Jan 9, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 26.07 | 0.92% | 153,110 |
| Jan 8, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 25.83 | - | 76,961 |
| Jan 7, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 25.83 | - | 95,816 |
| Jan 6, 2026 | 27.25 | 27.25 | 27.00 | 27.25 | 25.83 | - | 197,268 |
| Jan 5, 2026 | 27.50 | 27.50 | 27.25 | 27.25 | 25.83 | - | 21,745 |
| Dec 30, 2025 | 27.25 | 27.50 | 27.00 | 27.25 | 25.83 | - | 40,418 |
| Dec 29, 2025 | 27.50 | 27.50 | 27.25 | 27.25 | 25.83 | - | 65,183 |
| Dec 26, 2025 | 27.50 | 27.50 | 27.25 | 27.25 | 25.83 | -0.91% | 152,569 |
| Dec 25, 2025 | 27.25 | 27.50 | 27.25 | 27.50 | 26.07 | - | 172,457 |
| Dec 24, 2025 | 27.50 | 27.50 | 27.25 | 27.50 | 26.07 | - | 147,325 |
| Dec 23, 2025 | 27.50 | 27.50 | 27.25 | 27.50 | 26.07 | 0.92% | 212,694 |
| Dec 22, 2025 | 27.75 | 27.75 | 27.25 | 27.25 | 25.83 | -0.91% | 155,291 |
| Dec 19, 2025 | 28.00 | 28.00 | 27.25 | 27.50 | 26.07 | -1.79% | 192,190 |
| Dec 18, 2025 | 27.75 | 28.00 | 27.75 | 28.00 | 26.54 | 0.90% | 23,200 |
| Dec 17, 2025 | 27.50 | 28.00 | 27.50 | 27.75 | 26.30 | - | 19,227 |
| Dec 16, 2025 | 27.50 | 27.75 | 27.50 | 27.75 | 26.30 | 0.91% | 25,220 |
| Dec 15, 2025 | 27.75 | 27.75 | 27.50 | 27.50 | 26.07 | - | 5,213 |
| Dec 12, 2025 | 27.50 | 27.75 | 27.50 | 27.50 | 26.07 | - | 78,282 |
| Dec 11, 2025 | 27.75 | 27.75 | 27.50 | 27.50 | 26.07 | -0.90% | 98,500 |
| Dec 9, 2025 | 27.75 | 27.75 | 27.50 | 27.75 | 26.30 | - | 33,668 |
| Dec 8, 2025 | 27.75 | 27.75 | 27.50 | 27.75 | 26.30 | - | 86,135 |
| Dec 4, 2025 | 27.75 | 27.75 | 27.50 | 27.75 | 26.30 | - | 146,044 |
| Dec 3, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 26.30 | - | 3,817 |
| Dec 2, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 26.30 | -0.89% | 93,612 |
| Dec 1, 2025 | 27.75 | 28.25 | 27.75 | 28.00 | 26.54 | 0.90% | 107,824 |
| Nov 28, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 26.30 | -0.89% | 53,010 |
| Nov 27, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 26.54 | 0.90% | 16,213 |
| Nov 26, 2025 | 27.75 | 28.00 | 27.75 | 27.75 | 26.30 | -0.89% | 49,520 |