Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,198.00 +624.46 (+0.98%) CMC Crypto 200
1,385.51 +72.89 (+5.55%)
Saha Pathanapibul Public Company Limited (SPC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:29PM ICT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 18 Apr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 17 Apr 2024 | 61.50 | 62.00 | 61.25 | 61.25 | 61.25 | 5,400 |
| 11 Apr 2024 | 61.75 | 61.75 | 61.25 | 61.25 | 61.25 | 3,200 |
| 10 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 09 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 05 Apr 2024 | 61.75 | 61.75 | 61.25 | 61.50 | 61.50 | 900 |
| 04 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 03 Apr 2024 | 61.50 | 61.50 | 61.25 | 61.50 | 61.50 | 4,400 |
| 02 Apr 2024 | 61.75 | 61.75 | 61.25 | 61.25 | 61.25 | 400 |
| 01 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 300 |
| 29 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 100 |
| 28 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 27 Mar 2024 | 61.25 | 61.75 | 61.25 | 61.75 | 61.75 | 7,300 |
| 26 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 25 Mar 2024 | 61.75 | 61.75 | 61.25 | 61.75 | 61.75 | 1,400 |
| 22 Mar 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 21 Mar 2024 | 61.25 | 61.50 | 61.00 | 61.25 | 61.25 | 4,700 |
| 20 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 19 Mar 2024 | 61.50 | 61.75 | 61.50 | 61.75 | 61.75 | 200 |
| 18 Mar 2024 | 61.75 | 61.75 | 61.25 | 61.25 | 61.25 | 500 |
| 15 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 14 Mar 2024 | 61.50 | 61.75 | 61.00 | 61.00 | 61.00 | 2,100 |
| 13 Mar 2024 | 62.25 | 62.25 | 61.50 | 61.50 | 61.50 | 1,100 |
| 12 Mar 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 11 Mar 2024 | 62.00 | 62.25 | 61.50 | 62.25 | 62.25 | 700 |
| 08 Mar 2024 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | 2,000 |
| 07 Mar 2024 | 61.25 | 62.50 | 61.25 | 62.50 | 62.50 | 1,100 |
| 06 Mar 2024 | 62.25 | 62.25 | 61.75 | 62.00 | 62.00 | 3,900 |
| 05 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 202,200 |
| 04 Mar 2024 | 62.50 | 62.50 | 61.50 | 62.00 | 62.00 | 4,100 |
| 01 Mar 2024 | 61.50 | 61.50 | 61.25 | 61.50 | 61.50 | 3,700 |
| 29 Feb 2024 | 61.50 | 61.50 | 61.25 | 61.50 | 61.50 | 1,900 |
| 28 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 200 |
| 27 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 200 |
| 23 Feb 2024 | 61.00 | 61.75 | 61.00 | 61.75 | 61.75 | 400 |
| 22 Feb 2024 | 61.75 | 61.75 | 61.00 | 61.00 | 61.00 | 1,000 |
| 21 Feb 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 1,100 |
| 20 Feb 2024 | 61.25 | 62.00 | 61.25 | 62.00 | 62.00 | 1,000 |
| 19 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 200 |
| 16 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 15 Feb 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1,500 |
| 14 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 100 |
| 13 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 100 |
| 12 Feb 2024 | 61.25 | 61.50 | 61.25 | 61.50 | 61.50 | 2,200 |
| 09 Feb 2024 | 61.50 | 61.50 | 61.25 | 61.50 | 61.50 | 5,800 |
| 08 Feb 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 500 |
| 07 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 100 |
| 06 Feb 2024 | 61.25 | 61.25 | 60.50 | 61.25 | 61.25 | 700 |
| 05 Feb 2024 | 61.00 | 61.25 | 61.00 | 61.25 | 61.25 | 1,100 |
| 02 Feb 2024 | 61.00 | 61.25 | 60.50 | 60.50 | 60.50 | 1,600 |
| 01 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1,100 |
| 31 Jan 2024 | 61.25 | 61.25 | 61.00 | 61.00 | 61.00 | 317,100 |
| 30 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 100 |
| 29 Jan 2024 | 61.00 | 61.00 | 60.00 | 60.75 | 60.75 | 5,200 |
| 26 Jan 2024 | 61.25 | 61.50 | 61.25 | 61.50 | 61.50 | 200 |
| 25 Jan 2024 | 61.50 | 61.75 | 61.50 | 61.50 | 61.50 | 800 |
| 24 Jan 2024 | 61.00 | 61.25 | 61.00 | 61.25 | 61.25 | 171,400 |
| 23 Jan 2024 | 61.00 | 61.75 | 61.00 | 61.00 | 61.00 | 1,000 |
| 22 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 19 Jan 2024 | 62.00 | 62.00 | 61.25 | 62.00 | 62.00 | 1,000 |
| 18 Jan 2024 | 61.25 | 62.00 | 61.25 | 62.00 | 62.00 | 200 |
| 17 Jan 2024 | 61.25 | 61.75 | 61.25 | 61.75 | 61.75 | 3,000 |
| 16 Jan 2024 | 61.75 | 62.00 | 61.50 | 62.00 | 62.00 | 25,300 |
| 15 Jan 2024 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | 3,200 |
| 12 Jan 2024 | 61.75 | 62.25 | 61.75 | 62.00 | 62.00 | 3,300 |
| 11 Jan 2024 | 62.25 | 62.50 | 61.75 | 62.00 | 62.00 | 5,200 |
| 10 Jan 2024 | 62.50 | 62.50 | 61.75 | 62.25 | 62.25 | 800 |
| 09 Jan 2024 | 62.75 | 62.75 | 61.50 | 62.50 | 62.50 | 3,700 |
| 08 Jan 2024 | 65.25 | 65.25 | 62.25 | 62.75 | 62.75 | 12,400 |
| 05 Jan 2024 | 61.75 | 62.25 | 61.75 | 62.25 | 62.25 | 400 |
| 04 Jan 2024 | 62.00 | 62.00 | 61.75 | 61.75 | 61.75 | 200 |
| 03 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 28 Dec 2023 | 61.75 | 62.50 | 61.75 | 62.00 | 62.00 | 7,500 |
| 27 Dec 2023 | 62.00 | 62.00 | 61.75 | 62.00 | 62.00 | 7,500 |
| 26 Dec 2023 | 62.00 | 62.25 | 62.00 | 62.25 | 62.25 | 3,900 |
| 25 Dec 2023 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 5,300 |
| 22 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4,200 |
| 21 Dec 2023 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | 9,900 |
| 20 Dec 2023 | 62.00 | 62.00 | 61.75 | 61.75 | 61.75 | 4,800 |
| 19 Dec 2023 | 61.50 | 62.25 | 61.50 | 62.25 | 62.25 | 4,500 |
| 18 Dec 2023 | 61.75 | 62.00 | 61.50 | 62.00 | 62.00 | 5,600 |
| 15 Dec 2023 | 62.00 | 62.00 | 61.75 | 61.75 | 61.75 | 5,200 |
| 14 Dec 2023 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | 5,600 |
| 13 Dec 2023 | 62.00 | 62.00 | 61.75 | 62.00 | 62.00 | 4,600 |
| 12 Dec 2023 | 62.00 | 62.00 | 61.75 | 61.75 | 61.75 | 4,500 |
| 08 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 6,200 |
| 07 Dec 2023 | 62.00 | 62.00 | 61.25 | 62.00 | 62.00 | 6,400 |
| 06 Dec 2023 | 60.75 | 62.25 | 60.75 | 62.25 | 62.25 | 5,100 |
| 04 Dec 2023 | 61.50 | 62.25 | 61.50 | 62.25 | 62.25 | 4,100 |
| 01 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 30 Nov 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1,000 |
| 29 Nov 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 28 Nov 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1,100 |
| 27 Nov 2023 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 24 Nov 2023 | 61.75 | 62.25 | 61.25 | 62.25 | 62.25 | 1,000 |
| 23 Nov 2023 | 62.00 | 62.00 | 61.75 | 61.75 | 61.75 | 5,100 |
| 22 Nov 2023 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 1,000 |
| 22 Nov 2023 | 0.6 Dividend | |||||
| 21 Nov 2023 | 62.00 | 62.25 | 61.75 | 62.00 | 61.40 | 9,400 |
| *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.