Saha Pathanapibul Public Company Limited (SPC.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 03:56PM ICT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 61.25 | 62.00 | 61.25 | 62.00 | 62.00 | 1,200 |
| May 02, 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 5,100 |
| May 02, 2024 | 1.4 Dividend | |||||
| Apr 30, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.85 | - |
| Apr 29, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.85 | 300 |
| Apr 26, 2024 | 63.00 | 63.00 | 62.75 | 62.75 | 61.34 | 800 |
| Apr 25, 2024 | 62.75 | 62.75 | 62.25 | 62.50 | 61.09 | 9,700 |
| Apr 24, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.85 | - |
| Apr 23, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.85 | - |
| Apr 22, 2024 | 62.00 | 62.25 | 61.75 | 62.25 | 60.85 | 8,000 |
| Apr 19, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 59.87 | - |
| Apr 18, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 59.87 | - |
| Apr 17, 2024 | 61.50 | 62.00 | 61.25 | 61.25 | 59.87 | 5,400 |
| Apr 11, 2024 | 61.75 | 61.75 | 61.25 | 61.25 | 59.87 | 3,200 |
| Apr 10, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.12 | - |
| Apr 09, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.12 | - |
| Apr 05, 2024 | 61.75 | 61.75 | 61.25 | 61.50 | 60.12 | 900 |
| Apr 04, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.12 | - |
| Apr 03, 2024 | 61.50 | 61.50 | 61.25 | 61.50 | 60.12 | 4,400 |
| Apr 02, 2024 | 61.75 | 61.75 | 61.25 | 61.25 | 59.87 | 400 |
| Apr 01, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | 300 |
| Mar 29, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | 100 |
| Mar 28, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | - |
| Mar 27, 2024 | 61.25 | 61.75 | 61.25 | 61.75 | 60.36 | 7,300 |
| Mar 26, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | - |
| Mar 25, 2024 | 61.75 | 61.75 | 61.25 | 61.75 | 60.36 | 1,400 |
| Mar 22, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 59.87 | - |
| Mar 21, 2024 | 61.25 | 61.50 | 61.00 | 61.25 | 59.87 | 4,700 |
| Mar 20, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | - |
| Mar 19, 2024 | 61.50 | 61.75 | 61.50 | 61.75 | 60.36 | 200 |
| Mar 18, 2024 | 61.75 | 61.75 | 61.25 | 61.25 | 59.87 | 500 |
| Mar 15, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 59.63 | - |
| Mar 14, 2024 | 61.50 | 61.75 | 61.00 | 61.00 | 59.63 | 2,100 |
| Mar 13, 2024 | 62.25 | 62.25 | 61.50 | 61.50 | 60.12 | 1,100 |
| Mar 12, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.85 | - |
| Mar 11, 2024 | 62.00 | 62.25 | 61.50 | 62.25 | 60.85 | 700 |
| Mar 08, 2024 | 62.50 | 62.50 | 61.50 | 61.50 | 60.12 | 2,000 |
| Mar 07, 2024 | 61.25 | 62.50 | 61.25 | 62.50 | 61.09 | 1,100 |
| Mar 06, 2024 | 62.25 | 62.25 | 61.75 | 62.00 | 60.61 | 3,900 |
| Mar 05, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | 202,200 |
| Mar 04, 2024 | 62.50 | 62.50 | 61.50 | 62.00 | 60.61 | 4,100 |
| Mar 01, 2024 | 61.50 | 61.50 | 61.25 | 61.50 | 60.12 | 3,700 |
| Feb 29, 2024 | 61.50 | 61.50 | 61.25 | 61.50 | 60.12 | 1,900 |
| Feb 28, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | 200 |
| Feb 27, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | 200 |
| Feb 23, 2024 | 61.00 | 61.75 | 61.00 | 61.75 | 60.36 | 400 |
| Feb 22, 2024 | 61.75 | 61.75 | 61.00 | 61.00 | 59.63 | 1,000 |
| Feb 21, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 59.63 | 1,100 |
| Feb 20, 2024 | 61.25 | 62.00 | 61.25 | 62.00 | 60.61 | 1,000 |
| Feb 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | 200 |
| Feb 16, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | - |
| Feb 15, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 60.61 | 1,500 |
| Feb 14, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | 100 |
| Feb 13, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | 100 |
| Feb 12, 2024 | 61.25 | 61.50 | 61.25 | 61.50 | 60.12 | 2,200 |
| Feb 09, 2024 | 61.50 | 61.50 | 61.25 | 61.50 | 60.12 | 5,800 |
| Feb 08, 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 60.12 | 500 |
| Feb 07, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.36 | 100 |
| Feb 06, 2024 | 61.25 | 61.25 | 60.50 | 61.25 | 59.87 | 700 |
| Feb 05, 2024 | 61.00 | 61.25 | 61.00 | 61.25 | 59.87 | 1,100 |
| Feb 02, 2024 | 61.00 | 61.25 | 60.50 | 60.50 | 59.14 | 1,600 |
| Feb 01, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 59.63 | 1,100 |
| Jan 31, 2024 | 61.25 | 61.25 | 61.00 | 61.00 | 59.63 | 317,100 |
| Jan 30, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 59.63 | 100 |
| Jan 29, 2024 | 61.00 | 61.00 | 60.00 | 60.75 | 59.38 | 5,200 |
| Jan 26, 2024 | 61.25 | 61.50 | 61.25 | 61.50 | 60.12 | 200 |
| Jan 25, 2024 | 61.50 | 61.75 | 61.50 | 61.50 | 60.12 | 800 |
| Jan 24, 2024 | 61.00 | 61.25 | 61.00 | 61.25 | 59.87 | 171,400 |
| Jan 23, 2024 | 61.00 | 61.75 | 61.00 | 61.00 | 59.63 | 1,000 |
| Jan 22, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | - |
| Jan 19, 2024 | 62.00 | 62.00 | 61.25 | 62.00 | 60.61 | 1,000 |
| Jan 18, 2024 | 61.25 | 62.00 | 61.25 | 62.00 | 60.61 | 200 |
| Jan 17, 2024 | 61.25 | 61.75 | 61.25 | 61.75 | 60.36 | 3,000 |
| Jan 16, 2024 | 61.75 | 62.00 | 61.50 | 62.00 | 60.61 | 25,300 |
| Jan 15, 2024 | 61.50 | 62.00 | 61.50 | 61.50 | 60.12 | 3,200 |
| Jan 12, 2024 | 61.75 | 62.25 | 61.75 | 62.00 | 60.61 | 3,300 |
| Jan 11, 2024 | 62.25 | 62.50 | 61.75 | 62.00 | 60.61 | 5,200 |
| Jan 10, 2024 | 62.50 | 62.50 | 61.75 | 62.25 | 60.85 | 800 |
| Jan 09, 2024 | 62.75 | 62.75 | 61.50 | 62.50 | 61.09 | 3,700 |
| Jan 08, 2024 | 65.25 | 65.25 | 62.25 | 62.75 | 61.34 | 12,400 |
| Jan 05, 2024 | 61.75 | 62.25 | 61.75 | 62.25 | 60.85 | 400 |
| Jan 04, 2024 | 62.00 | 62.00 | 61.75 | 61.75 | 60.36 | 200 |
| Jan 03, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | - |
| Dec 28, 2023 | 61.75 | 62.50 | 61.75 | 62.00 | 60.61 | 7,500 |
| Dec 27, 2023 | 62.00 | 62.00 | 61.75 | 62.00 | 60.61 | 7,500 |
| Dec 26, 2023 | 62.00 | 62.25 | 62.00 | 62.25 | 60.85 | 3,900 |
| Dec 25, 2023 | 62.00 | 62.50 | 62.00 | 62.50 | 61.09 | 5,300 |
| Dec 22, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | 4,200 |
| Dec 21, 2023 | 62.00 | 62.00 | 61.50 | 62.00 | 60.61 | 9,900 |
| Dec 20, 2023 | 62.00 | 62.00 | 61.75 | 61.75 | 60.36 | 4,800 |
| Dec 19, 2023 | 61.50 | 62.25 | 61.50 | 62.25 | 60.85 | 4,500 |
| Dec 18, 2023 | 61.75 | 62.00 | 61.50 | 62.00 | 60.61 | 5,600 |
| Dec 15, 2023 | 62.00 | 62.00 | 61.75 | 61.75 | 60.36 | 5,200 |
| Dec 14, 2023 | 62.50 | 62.50 | 62.00 | 62.00 | 60.61 | 5,600 |
| Dec 13, 2023 | 62.00 | 62.00 | 61.75 | 62.00 | 60.61 | 4,600 |
| Dec 12, 2023 | 62.00 | 62.00 | 61.75 | 61.75 | 60.36 | 4,500 |
| Dec 08, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 60.61 | 6,200 |
| Dec 07, 2023 | 62.00 | 62.00 | 61.25 | 62.00 | 60.61 | 6,400 |
| Dec 06, 2023 | 60.75 | 62.25 | 60.75 | 62.25 | 60.85 | 5,100 |
| Dec 04, 2023 | 61.50 | 62.25 | 61.50 | 62.25 | 60.85 | 4,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.