Singapore markets open in 1 hour 27 minutes

Saha Pathanapibul Public Company Limited (SPC.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
59.25-0.75 (-1.25%)
At close: 03:42PM ICT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202460.0060.0060.0060.0060.00-
12 Jul 202460.0060.0060.0060.0060.00-
11 Jul 202460.0060.0060.0060.0060.00-
10 Jul 202460.0060.0059.5060.0060.0013,500
09 Jul 202460.0060.0060.0060.0060.00-
08 Jul 202460.0060.0060.0060.0060.006,900
05 Jul 202460.0060.2560.0060.2560.254,300
04 Jul 202460.0060.2560.0060.2560.257,100
03 Jul 202460.0060.2560.0060.2560.255,200
02 Jul 202460.2560.2560.2560.2560.25600
01 Jul 202460.2560.2560.2560.2560.25-
28 Jun 202460.5060.5060.0060.2560.251,700
27 Jun 202460.2560.2560.0060.2560.252,800
26 Jun 202460.5060.5060.5060.5060.50-
25 Jun 202460.5060.5060.5060.5060.50-
24 Jun 202460.5060.5060.5060.5060.50-
21 Jun 202460.0060.5060.0060.5060.508,000
20 Jun 202460.5060.5059.0060.0060.005,900
19 Jun 202460.2560.2560.2560.2560.25-
18 Jun 202460.2560.2560.2560.2560.25-
17 Jun 202461.0061.0060.0060.2560.2512,700
14 Jun 202461.7561.7560.7561.0061.007,500
13 Jun 202462.0062.0061.7561.7561.75900
12 Jun 202461.2562.0061.2562.0062.002,400
11 Jun 202461.7562.2561.5062.2562.253,200
10 Jun 202462.5062.5061.7562.5062.503,600
07 Jun 202462.5062.5062.5062.5062.50-
06 Jun 202462.2562.7562.2562.5062.502,300
05 Jun 202462.7562.7562.7562.7562.75-
04 Jun 202462.7563.2562.0062.7562.756,200
31 May 202462.2562.2562.2562.2562.25-
30 May 202462.2562.2562.2562.2562.25-
29 May 202461.5062.5061.5062.2562.25900
28 May 202461.7562.5061.5062.0062.005,300
27 May 202463.0063.0063.0063.0063.00-
24 May 202463.0063.0063.0063.0063.00-
23 May 202462.2563.0062.2563.0063.0010,500
21 May 202461.7562.2561.7562.2562.254,600
20 May 202462.7562.7562.7562.7562.75-
17 May 202462.7562.7562.5062.7562.754,400
16 May 202462.7562.7562.7562.7562.75-
15 May 202462.5062.7562.5062.7562.752,200
14 May 202462.5062.7561.7562.7562.7512,900
13 May 202462.7562.7562.7562.7562.754,600
10 May 202462.2562.2561.7562.0062.002,400
09 May 202462.5062.5062.5062.5062.50200
08 May 202462.2562.5062.2562.5062.50800
07 May 202462.0062.0062.0062.0062.00-
03 May 202461.2562.0061.2562.0062.001,200
02 May 202461.5061.5061.0061.0061.005,100
02 May 20241.4 Dividend
30 Apr 202462.2562.2562.2562.2560.85-
29 Apr 202462.2562.2562.2562.2560.85300
26 Apr 202463.0063.0062.7562.7561.34800
25 Apr 202462.7562.7562.2562.5061.099,700
24 Apr 202462.2562.2562.2562.2560.85-
23 Apr 202462.2562.2562.2562.2560.85-
22 Apr 202462.0062.2561.7562.2560.858,000
19 Apr 202461.2561.2561.2561.2559.87-
18 Apr 202461.2561.2561.2561.2559.87-
17 Apr 202461.5062.0061.2561.2559.875,400
11 Apr 202461.7561.7561.2561.2559.873,200
10 Apr 202461.5061.5061.5061.5060.12-
09 Apr 202461.5061.5061.5061.5060.12-
05 Apr 202461.7561.7561.2561.5060.12900
04 Apr 202461.5061.5061.5061.5060.12-
03 Apr 202461.5061.5061.2561.5060.124,400
02 Apr 202461.7561.7561.2561.2559.87400
01 Apr 202462.0062.0062.0062.0060.61300
29 Mar 202462.0062.0062.0062.0060.61100
28 Mar 202461.7561.7561.7561.7560.36-
27 Mar 202461.2561.7561.2561.7560.367,300
26 Mar 202461.7561.7561.7561.7560.36-
25 Mar 202461.7561.7561.2561.7560.361,400
22 Mar 202461.2561.2561.2561.2559.87-
21 Mar 202461.2561.5061.0061.2559.874,700
20 Mar 202461.7561.7561.7561.7560.36-
19 Mar 202461.5061.7561.5061.7560.36200
18 Mar 202461.7561.7561.2561.2559.87500
15 Mar 202461.0061.0061.0061.0059.63-
14 Mar 202461.5061.7561.0061.0059.632,100
13 Mar 202462.2562.2561.5061.5060.121,100
12 Mar 202462.2562.2562.2562.2560.85-
11 Mar 202462.0062.2561.5062.2560.85700
08 Mar 202462.5062.5061.5061.5060.122,000
07 Mar 202461.2562.5061.2562.5061.091,100
06 Mar 202462.2562.2561.7562.0060.613,900
05 Mar 202461.7561.7561.7561.7560.36202,200
04 Mar 202462.5062.5061.5062.0060.614,100
01 Mar 202461.5061.5061.2561.5060.123,700
29 Feb 202461.5061.5061.2561.5060.121,900
28 Feb 202461.7561.7561.7561.7560.36200
27 Feb 202461.7561.7561.7561.7560.36200
23 Feb 202461.0061.7561.0061.7560.36400
22 Feb 202461.7561.7561.0061.0059.631,000
21 Feb 202462.0062.0061.0061.0059.631,100
20 Feb 202461.2562.0061.2562.0060.611,000
19 Feb 202462.0062.0062.0062.0060.61200
16 Feb 202462.0062.0062.0062.0060.61-
15 Feb 202461.0062.0061.0062.0060.611,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...