Saha Pathanapibul PCL (BKK:SPC)
Thailand
· Delayed Price · Currency is THB 57.50
+0.50 (0.88%)
Dec 4, 2025, 4:08 PM ICT
Saha Pathanapibul PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.25 | 57.50 | 57.25 | 57.50 | 57.50 | 0.88% | 430 |
| Dec 2, 2025 | 56.75 | 57.00 | 56.75 | 57.00 | 57.00 | 0.44% | 1,900 |
| Dec 1, 2025 | 57.00 | 57.00 | 56.75 | 56.75 | 56.75 | -0.44% | 6,200 |
| Nov 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 500 |
| Nov 27, 2025 | 56.75 | 57.00 | 56.75 | 57.00 | 57.00 | - | 3,800 |
| Nov 26, 2025 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | - | 2,900 |
| Nov 25, 2025 | 56.50 | 57.50 | 56.50 | 57.00 | 57.00 | 3.64% | 2,706 |
| Nov 24, 2025 | 57.25 | 57.25 | 55.00 | 55.00 | 55.00 | -4.35% | 10,800 |
| Nov 21, 2025 | 57.75 | 57.75 | 57.50 | 57.50 | 56.70 | -0.43% | 19,901 |
| Nov 20, 2025 | 57.75 | 57.75 | 57.50 | 57.75 | 56.95 | 0.43% | 6,500 |
| Nov 19, 2025 | 57.50 | 58.00 | 57.50 | 57.50 | 56.70 | -0.43% | 13,101 |
| Nov 18, 2025 | 58.00 | 58.00 | 57.50 | 57.75 | 56.95 | -0.43% | 19,409 |
| Nov 17, 2025 | 58.25 | 58.25 | 57.50 | 58.00 | 57.19 | - | 19,251 |
| Nov 14, 2025 | 58.00 | 58.00 | 57.75 | 58.00 | 57.19 | 0.87% | 810 |
| Nov 13, 2025 | 57.75 | 57.75 | 57.50 | 57.50 | 56.70 | -0.86% | 1,412 |
| Nov 12, 2025 | 58.00 | 58.25 | 57.50 | 58.00 | 57.19 | 0.43% | 5,027 |
| Nov 11, 2025 | 57.75 | 58.00 | 57.75 | 57.75 | 56.95 | -0.43% | 3,501 |
| Nov 10, 2025 | 57.25 | 58.00 | 57.25 | 58.00 | 57.19 | 0.87% | 1,624 |
| Nov 7, 2025 | 57.50 | 57.50 | 57.25 | 57.50 | 56.70 | - | 702 |
| Nov 6, 2025 | 57.75 | 57.75 | 57.50 | 57.50 | 56.70 | -0.43% | 11,801 |
| Nov 5, 2025 | 57.50 | 57.75 | 57.25 | 57.75 | 56.95 | 0.43% | 4,509 |
| Nov 4, 2025 | 57.75 | 58.00 | 57.50 | 57.50 | 56.70 | - | 3,818 |
| Nov 3, 2025 | 57.75 | 57.75 | 57.50 | 57.50 | 56.70 | - | 2,105 |
| Oct 31, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 56.70 | -0.86% | 13,817 |
| Oct 30, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 57.19 | 0.43% | 802 |
| Oct 29, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 56.95 | - | 6,212 |
| Oct 28, 2025 | 57.75 | 58.00 | 57.75 | 57.75 | 56.95 | - | 423 |
| Oct 27, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 56.95 | - | 308 |
| Oct 24, 2025 | 57.75 | 58.00 | 57.75 | 57.75 | 56.95 | -0.43% | 1,824 |
| Oct 22, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 57.19 | 0.43% | 2,200 |
| Oct 21, 2025 | 57.75 | 57.75 | 57.50 | 57.75 | 56.95 | - | 3,900 |
| Oct 20, 2025 | 57.75 | 58.00 | 57.50 | 57.75 | 56.95 | 0.43% | 3,902 |
| Oct 17, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 56.70 | -0.43% | 3,501 |
| Oct 16, 2025 | 58.00 | 58.00 | 57.50 | 57.75 | 56.95 | - | 2,135 |
| Oct 15, 2025 | 57.50 | 58.50 | 57.25 | 57.75 | 56.95 | 0.87% | 6,714 |
| Oct 14, 2025 | 58.00 | 58.25 | 57.00 | 57.25 | 56.45 | -1.29% | 15,511 |
| Oct 10, 2025 | 58.25 | 58.25 | 58.00 | 58.00 | 57.19 | - | 2,403 |
| Oct 9, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 57.19 | - | 7,200 |
| Oct 8, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 57.19 | - | 1,716 |
| Oct 7, 2025 | 57.75 | 58.00 | 57.75 | 58.00 | 57.19 | 0.87% | 349,601 |
| Oct 6, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 56.70 | -0.86% | 3,287 |
| Oct 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.19 | - | 300 |
| Oct 2, 2025 | 58.00 | 58.00 | 57.75 | 58.00 | 57.19 | - | 1,228 |
| Oct 1, 2025 | 58.00 | 58.00 | 57.75 | 58.00 | 57.19 | - | 402 |
| Sep 30, 2025 | 58.00 | 58.00 | 57.75 | 58.00 | 57.19 | - | 2,302 |
| Sep 29, 2025 | 58.25 | 58.25 | 58.00 | 58.00 | 57.19 | - | 2,901 |
| Sep 26, 2025 | 58.00 | 58.00 | 57.75 | 58.00 | 57.19 | 0.43% | 7,002 |
| Sep 25, 2025 | 57.50 | 58.00 | 57.25 | 57.75 | 56.95 | - | 3,995 |
| Sep 24, 2025 | 57.75 | 57.75 | 57.50 | 57.75 | 56.95 | - | 706 |
| Sep 22, 2025 | 58.00 | 58.00 | 57.50 | 57.75 | 56.95 | -0.43% | 11,381 |