Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.09 +17.70 (+0.35%) Dow
38,058.93 +155.64 (+0.41%) Nasdaq
15,696.91 +91.43 (+0.59%) Bitcoin USD
58,605.14 +1,275.51 (+2.22%) CMC Crypto 200
1,260.40 -10.35 (-0.81%)
Saha Pathanapibul Public Company Limited (SPC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 5,142 |
| 02 May 2024 | 1.4 Dividend | |||||
| 30 Apr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.85 | - |
| 29 Apr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.85 | 300 |
| 26 Apr 2024 | 63.00 | 63.00 | 62.75 | 62.75 | 61.34 | 800 |
| 25 Apr 2024 | 62.75 | 62.75 | 62.25 | 62.50 | 61.09 | 9,700 |
| 24 Apr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.85 | - |
| 23 Apr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.85 | - |
| 22 Apr 2024 | 62.00 | 62.25 | 61.75 | 62.25 | 60.85 | 8,000 |
| 19 Apr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 59.87 | - |
| 18 Apr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 59.87 | - |
| 17 Apr 2024 | 61.50 | 62.00 | 61.25 | 61.25 | 59.87 | 5,400 |
| 11 Apr 2024 | 61.75 | 61.75 | 61.25 | 61.25 | 59.87 | 3,200 |
| 10 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.12 | - |
| 09 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.12 | - |
| 05 Apr 2024 | 61.75 | 61.75 | 61.25 | 61.50 | 60.12 | 900 |
| 04 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.12 | - |
| 03 Apr 2024 | 61.50 | 61.50 | 61.25 | 61.50 | 60.12 | 4,400 |
| 02 Apr 2024 | 61.75 | 61.75 | 61.25 | 61.25 | 59.87 | 400 |
| 01 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | 300 |
| 29 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | 100 |
| 28 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | - |
| 27 Mar 2024 | 61.25 | 61.75 | 61.25 | 61.75 | 60.36 | 7,300 |
| 26 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | - |
| 25 Mar 2024 | 61.75 | 61.75 | 61.25 | 61.75 | 60.36 | 1,400 |
| 22 Mar 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 59.87 | - |
| 21 Mar 2024 | 61.25 | 61.50 | 61.00 | 61.25 | 59.87 | 4,700 |
| 20 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | - |
| 19 Mar 2024 | 61.50 | 61.75 | 61.50 | 61.75 | 60.36 | 200 |
| 18 Mar 2024 | 61.75 | 61.75 | 61.25 | 61.25 | 59.87 | 500 |
| 15 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 59.63 | - |
| 14 Mar 2024 | 61.50 | 61.75 | 61.00 | 61.00 | 59.63 | 2,100 |
| 13 Mar 2024 | 62.25 | 62.25 | 61.50 | 61.50 | 60.12 | 1,100 |
| 12 Mar 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.85 | - |
| 11 Mar 2024 | 62.00 | 62.25 | 61.50 | 62.25 | 60.85 | 700 |
| 08 Mar 2024 | 62.50 | 62.50 | 61.50 | 61.50 | 60.12 | 2,000 |
| 07 Mar 2024 | 61.25 | 62.50 | 61.25 | 62.50 | 61.09 | 1,100 |
| 06 Mar 2024 | 62.25 | 62.25 | 61.75 | 62.00 | 60.61 | 3,900 |
| 05 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | 202,200 |
| 04 Mar 2024 | 62.50 | 62.50 | 61.50 | 62.00 | 60.61 | 4,100 |
| 01 Mar 2024 | 61.50 | 61.50 | 61.25 | 61.50 | 60.12 | 3,700 |
| 29 Feb 2024 | 61.50 | 61.50 | 61.25 | 61.50 | 60.12 | 1,900 |
| 28 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | 200 |
| 27 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | 200 |
| 23 Feb 2024 | 61.00 | 61.75 | 61.00 | 61.75 | 60.36 | 400 |
| 22 Feb 2024 | 61.75 | 61.75 | 61.00 | 61.00 | 59.63 | 1,000 |
| 21 Feb 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 59.63 | 1,100 |
| 20 Feb 2024 | 61.25 | 62.00 | 61.25 | 62.00 | 60.61 | 1,000 |
| 19 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | 200 |
| 16 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | - |
| 15 Feb 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 60.61 | 1,500 |
| 14 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | 100 |
| 13 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | 100 |
| 12 Feb 2024 | 61.25 | 61.50 | 61.25 | 61.50 | 60.12 | 2,200 |
| 09 Feb 2024 | 61.50 | 61.50 | 61.25 | 61.50 | 60.12 | 5,800 |
| 08 Feb 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 60.12 | 500 |
| 07 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | 100 |
| 06 Feb 2024 | 61.25 | 61.25 | 60.50 | 61.25 | 59.87 | 700 |
| 05 Feb 2024 | 61.00 | 61.25 | 61.00 | 61.25 | 59.87 | 1,100 |
| 02 Feb 2024 | 61.00 | 61.25 | 60.50 | 60.50 | 59.14 | 1,600 |
| 01 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 59.63 | 1,100 |
| 31 Jan 2024 | 61.25 | 61.25 | 61.00 | 61.00 | 59.63 | 317,100 |
| 30 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 59.63 | 100 |
| 29 Jan 2024 | 61.00 | 61.00 | 60.00 | 60.75 | 59.38 | 5,200 |
| 26 Jan 2024 | 61.25 | 61.50 | 61.25 | 61.50 | 60.12 | 200 |
| 25 Jan 2024 | 61.50 | 61.75 | 61.50 | 61.50 | 60.12 | 800 |
| 24 Jan 2024 | 61.00 | 61.25 | 61.00 | 61.25 | 59.87 | 171,400 |
| 23 Jan 2024 | 61.00 | 61.75 | 61.00 | 61.00 | 59.63 | 1,000 |
| 22 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | - |
| 19 Jan 2024 | 62.00 | 62.00 | 61.25 | 62.00 | 60.61 | 1,000 |
| 18 Jan 2024 | 61.25 | 62.00 | 61.25 | 62.00 | 60.61 | 200 |
| 17 Jan 2024 | 61.25 | 61.75 | 61.25 | 61.75 | 60.36 | 3,000 |
| 16 Jan 2024 | 61.75 | 62.00 | 61.50 | 62.00 | 60.61 | 25,300 |
| 15 Jan 2024 | 61.50 | 62.00 | 61.50 | 61.50 | 60.12 | 3,200 |
| 12 Jan 2024 | 61.75 | 62.25 | 61.75 | 62.00 | 60.61 | 3,300 |
| 11 Jan 2024 | 62.25 | 62.50 | 61.75 | 62.00 | 60.61 | 5,200 |
| 10 Jan 2024 | 62.50 | 62.50 | 61.75 | 62.25 | 60.85 | 800 |
| 09 Jan 2024 | 62.75 | 62.75 | 61.50 | 62.50 | 61.09 | 3,700 |
| 08 Jan 2024 | 65.25 | 65.25 | 62.25 | 62.75 | 61.34 | 12,400 |
| 05 Jan 2024 | 61.75 | 62.25 | 61.75 | 62.25 | 60.85 | 400 |
| 04 Jan 2024 | 62.00 | 62.00 | 61.75 | 61.75 | 60.36 | 200 |
| 03 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | - |
| 28 Dec 2023 | 61.75 | 62.50 | 61.75 | 62.00 | 60.61 | 7,500 |
| 27 Dec 2023 | 62.00 | 62.00 | 61.75 | 62.00 | 60.61 | 7,500 |
| 26 Dec 2023 | 62.00 | 62.25 | 62.00 | 62.25 | 60.85 | 3,900 |
| 25 Dec 2023 | 62.00 | 62.50 | 62.00 | 62.50 | 61.09 | 5,300 |
| 22 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | 4,200 |
| 21 Dec 2023 | 62.00 | 62.00 | 61.50 | 62.00 | 60.61 | 9,900 |
| 20 Dec 2023 | 62.00 | 62.00 | 61.75 | 61.75 | 60.36 | 4,800 |
| 19 Dec 2023 | 61.50 | 62.25 | 61.50 | 62.25 | 60.85 | 4,500 |
| 18 Dec 2023 | 61.75 | 62.00 | 61.50 | 62.00 | 60.61 | 5,600 |
| 15 Dec 2023 | 62.00 | 62.00 | 61.75 | 61.75 | 60.36 | 5,200 |
| 14 Dec 2023 | 62.50 | 62.50 | 62.00 | 62.00 | 60.61 | 5,600 |
| 13 Dec 2023 | 62.00 | 62.00 | 61.75 | 62.00 | 60.61 | 4,600 |
| 12 Dec 2023 | 62.00 | 62.00 | 61.75 | 61.75 | 60.36 | 4,500 |
| 08 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | 6,200 |
| 07 Dec 2023 | 62.00 | 62.00 | 61.25 | 62.00 | 60.61 | 6,400 |
| 06 Dec 2023 | 60.75 | 62.25 | 60.75 | 62.25 | 60.85 | 5,100 |
| 04 Dec 2023 | 61.50 | 62.25 | 61.50 | 62.25 | 60.85 | 4,100 |
| 01 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.