SPCG PCL (BKK:SPCG)
Thailand
· Delayed Price · Currency is THB 8.50
+0.05 (0.59%)
At close: Dec 4, 2025
SPCG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.45 | 8.55 | 8.45 | 8.50 | 8.50 | 0.59% | 626,958 |
| Dec 3, 2025 | 8.45 | 8.55 | 8.40 | 8.45 | 8.45 | 0.60% | 481,926 |
| Dec 2, 2025 | 8.50 | 8.55 | 8.35 | 8.40 | 8.40 | -0.59% | 760,723 |
| Dec 1, 2025 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | -2.31% | 1,949,049 |
| Nov 28, 2025 | 8.50 | 8.70 | 8.45 | 8.65 | 8.65 | -14.36% | 5,142,146 |
| Nov 27, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 8.60 | -0.98% | 4,710,554 |
| Nov 26, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 8.69 | 0.99% | 3,422,560 |
| Nov 25, 2025 | 9.95 | 10.20 | 9.90 | 10.10 | 8.60 | 2.02% | 4,663,752 |
| Nov 24, 2025 | 9.95 | 10.00 | 9.85 | 9.90 | 8.43 | - | 2,664,481 |
| Nov 21, 2025 | 9.85 | 9.90 | 9.80 | 9.90 | 8.43 | 0.51% | 1,856,177 |
| Nov 20, 2025 | 9.80 | 9.90 | 9.80 | 9.85 | 8.39 | - | 1,099,494 |
| Nov 19, 2025 | 9.95 | 9.95 | 9.80 | 9.85 | 8.39 | -0.51% | 2,399,690 |
| Nov 18, 2025 | 9.85 | 9.95 | 9.75 | 9.90 | 8.43 | 1.02% | 2,643,287 |
| Nov 17, 2025 | 9.90 | 10.00 | 9.75 | 9.80 | 8.34 | 1.03% | 5,326,691 |
| Nov 14, 2025 | 9.40 | 9.85 | 9.10 | 9.70 | 8.26 | 14.79% | 7,093,510 |
| Nov 13, 2025 | 8.50 | 8.55 | 8.40 | 8.45 | 7.20 | - | 976,376 |
| Nov 12, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 7.20 | -0.59% | 515,929 |
| Nov 11, 2025 | 8.45 | 8.50 | 8.40 | 8.50 | 7.24 | 0.59% | 948,284 |
| Nov 10, 2025 | 8.40 | 8.50 | 8.35 | 8.45 | 7.20 | 0.60% | 504,826 |
| Nov 7, 2025 | 8.35 | 8.45 | 8.35 | 8.40 | 7.15 | 0.60% | 321,113 |
| Nov 6, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | 7.11 | 0.60% | 108,845 |
| Nov 5, 2025 | 8.40 | 8.40 | 8.25 | 8.30 | 7.07 | -1.19% | 184,353 |
| Nov 4, 2025 | 8.30 | 8.40 | 8.25 | 8.40 | 7.15 | 1.20% | 302,107 |
| Nov 3, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 7.07 | - | 221,607 |
| Oct 31, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | 7.07 | 1.22% | 257,408 |
| Oct 30, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 6.98 | -1.20% | 177,428 |
| Oct 29, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | 7.07 | - | 107,968 |
| Oct 28, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 7.07 | 1.84% | 283,512 |
| Oct 27, 2025 | 8.15 | 8.25 | 8.15 | 8.15 | 6.94 | -1.21% | 160,673 |
| Oct 24, 2025 | 8.25 | 8.25 | 8.10 | 8.25 | 7.02 | -0.60% | 128,112 |
| Oct 22, 2025 | 8.05 | 8.30 | 8.00 | 8.30 | 7.07 | 3.11% | 496,395 |
| Oct 21, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 6.85 | -0.62% | 274,070 |
| Oct 20, 2025 | 8.25 | 8.25 | 7.95 | 8.10 | 6.90 | -1.22% | 1,225,570 |
| Oct 17, 2025 | 8.20 | 8.25 | 8.15 | 8.20 | 6.98 | - | 269,686 |
| Oct 16, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 6.98 | -0.61% | 318,744 |
| Oct 15, 2025 | 8.35 | 8.35 | 8.20 | 8.25 | 7.02 | - | 341,044 |
| Oct 14, 2025 | 8.55 | 8.55 | 8.25 | 8.25 | 7.02 | -3.51% | 462,413 |
| Oct 10, 2025 | 8.55 | 8.55 | 8.40 | 8.55 | 7.28 | 0.59% | 662,697 |
| Oct 9, 2025 | 8.30 | 8.55 | 8.30 | 8.50 | 7.24 | 2.41% | 630,884 |
| Oct 8, 2025 | 8.30 | 8.40 | 8.30 | 8.30 | 7.07 | -0.60% | 169,050 |
| Oct 7, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | 7.11 | 0.60% | 350,668 |
| Oct 6, 2025 | 8.35 | 8.35 | 8.25 | 8.30 | 7.07 | - | 49,069 |
| Oct 3, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 7.07 | 1.22% | 89,451 |
| Oct 2, 2025 | 8.20 | 8.25 | 8.20 | 8.20 | 6.98 | -0.61% | 167,697 |
| Oct 1, 2025 | 8.25 | 8.30 | 8.20 | 8.25 | 7.02 | - | 195,932 |
| Sep 30, 2025 | 8.25 | 8.35 | 8.20 | 8.25 | 7.02 | - | 544,432 |
| Sep 29, 2025 | 8.35 | 8.40 | 8.20 | 8.25 | 7.02 | -1.79% | 357,621 |
| Sep 26, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | 7.15 | 1.20% | 108,410 |
| Sep 25, 2025 | 8.35 | 8.40 | 8.30 | 8.30 | 7.07 | -0.60% | 131,903 |
| Sep 24, 2025 | 8.25 | 8.40 | 8.25 | 8.35 | 7.11 | 1.21% | 237,445 |