Saha Pathana Inter-Holding Public Company Limited (SPI.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.40 | 3,500 |
| Apr 29, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.90 | 2,100 |
| Apr 26, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.90 | 2,300 |
| Apr 25, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 68.65 | 2,200 |
| Apr 24, 2024 | 69.00 | 69.00 | 68.75 | 68.75 | 68.15 | 2,300 |
| Apr 23, 2024 | 69.25 | 69.50 | 69.00 | 69.50 | 68.90 | 4,200 |
| Apr 22, 2024 | 69.50 | 70.00 | 68.75 | 70.00 | 69.39 | 3,100 |
| Apr 19, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 68.65 | - |
| Apr 18, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 68.65 | - |
| Apr 17, 2024 | 69.00 | 69.25 | 69.00 | 69.25 | 68.65 | 2,800 |
| Apr 11, 2024 | 70.25 | 73.00 | 69.50 | 71.50 | 70.88 | 6,200 |
| Apr 10, 2024 | 71.75 | 72.25 | 71.75 | 72.25 | 71.62 | 500 |
| Apr 09, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.37 | 2,400 |
| Apr 05, 2024 | 72.00 | 72.00 | 68.25 | 72.00 | 71.37 | 2,100 |
| Apr 04, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.13 | 3,500 |
| Apr 03, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.13 | 2,000 |
| Apr 02, 2024 | 69.75 | 71.50 | 69.75 | 71.50 | 70.88 | 4,300 |
| Apr 01, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.63 | 3,100 |
| Mar 29, 2024 | 70.75 | 70.75 | 70.50 | 70.75 | 70.13 | 300 |
| Mar 28, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.13 | - |
| Mar 27, 2024 | 69.50 | 70.75 | 69.50 | 70.75 | 70.13 | 1,800 |
| Mar 26, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.89 | - |
| Mar 25, 2024 | 68.75 | 70.50 | 68.75 | 70.50 | 69.89 | 700 |
| Mar 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.39 | - |
| Mar 21, 2024 | 65.00 | 70.00 | 65.00 | 70.00 | 69.39 | 5,200 |
| Mar 20, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.40 | - |
| Mar 19, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.40 | 100 |
| Mar 18, 2024 | 67.50 | 68.00 | 67.00 | 67.00 | 66.42 | 800 |
| Mar 15, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.41 | - |
| Mar 14, 2024 | 69.25 | 69.25 | 68.00 | 68.00 | 67.41 | 1,100 |
| Mar 13, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 68.65 | 900 |
| Mar 12, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.15 | - |
| Mar 11, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.15 | 500 |
| Mar 08, 2024 | 67.75 | 68.00 | 66.75 | 68.00 | 67.41 | 5,200 |
| Mar 07, 2024 | 66.75 | 68.00 | 66.50 | 68.00 | 67.41 | 4,000 |
| Mar 06, 2024 | 67.50 | 68.00 | 67.00 | 67.50 | 66.91 | 1,900 |
| Mar 05, 2024 | 67.50 | 68.25 | 67.25 | 68.25 | 67.66 | 1,000 |
| Mar 04, 2024 | 67.75 | 68.00 | 67.75 | 68.00 | 67.41 | 2,000 |
| Mar 01, 2024 | 67.75 | 67.75 | 67.25 | 67.25 | 66.67 | 1,000 |
| Feb 29, 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 67.90 | 3,500,400 |
| Feb 28, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 68.40 | 900 |
| Feb 27, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.40 | - |
| Feb 23, 2024 | 69.00 | 69.00 | 67.75 | 69.00 | 68.40 | 2,500 |
| Feb 22, 2024 | 68.75 | 69.00 | 68.00 | 69.00 | 68.40 | 2,200 |
| Feb 21, 2024 | 69.00 | 69.00 | 67.75 | 67.75 | 67.16 | 1,200 |
| Feb 20, 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 67.90 | 1,400 |
| Feb 19, 2024 | 71.00 | 71.50 | 70.50 | 70.50 | 69.89 | 3,700 |
| Feb 16, 2024 | 70.50 | 70.75 | 67.50 | 70.75 | 70.13 | 4,000 |
| Feb 15, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.64 | - |
| Feb 14, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.64 | 400 |
| Feb 13, 2024 | 70.25 | 70.50 | 70.25 | 70.50 | 69.89 | 4,500 |
| Feb 12, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.64 | 2,000 |
| Feb 09, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.39 | 3,300 |
| Feb 08, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.39 | 2,500 |
| Feb 07, 2024 | 69.25 | 69.75 | 69.25 | 69.75 | 69.14 | 2,900 |
| Feb 06, 2024 | 69.00 | 69.50 | 68.75 | 69.25 | 68.65 | 1,600 |
| Feb 05, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 68.65 | 100 |
| Feb 02, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.16 | 1,000 |
| Feb 01, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.89 | 1,400 |
| Jan 31, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.13 | 3,100 |
| Jan 30, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.89 | 3,700 |
| Jan 29, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.89 | 3,800 |
| Jan 26, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.64 | 2,600 |
| Jan 25, 2024 | 69.75 | 70.25 | 69.75 | 70.25 | 69.64 | 3,000 |
| Jan 24, 2024 | 69.50 | 70.25 | 69.50 | 70.25 | 69.64 | 5,500 |
| Jan 23, 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 69.39 | 3,900 |
| Jan 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.39 | - |
| Jan 19, 2024 | 70.00 | 70.00 | 69.75 | 70.00 | 69.39 | 5,600 |
| Jan 18, 2024 | 69.75 | 69.75 | 69.25 | 69.75 | 69.14 | 12,100 |
| Jan 17, 2024 | 70.00 | 70.25 | 69.75 | 70.25 | 69.64 | 5,400 |
| Jan 16, 2024 | 70.00 | 70.25 | 70.00 | 70.25 | 69.64 | 30,200 |
| Jan 15, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.89 | 3,000 |
| Jan 12, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.64 | 2,800 |
| Jan 11, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.39 | 3,800 |
| Jan 10, 2024 | 70.00 | 70.00 | 69.25 | 69.75 | 69.14 | 4,200 |
| Jan 09, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.64 | - |
| Jan 08, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.64 | 100 |
| Jan 05, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.64 | 1,200 |
| Jan 04, 2024 | 69.50 | 70.00 | 69.50 | 70.00 | 69.39 | 3,000 |
| Jan 03, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.38 | 7,200 |
| Dec 28, 2023 | 70.00 | 71.25 | 70.00 | 71.25 | 70.63 | 39,500 |
| Dec 27, 2023 | 70.75 | 71.00 | 70.00 | 71.00 | 70.38 | 68,100 |
| Dec 26, 2023 | 70.00 | 70.75 | 70.00 | 70.75 | 70.13 | 12,600 |
| Dec 25, 2023 | 69.75 | 70.00 | 69.75 | 70.00 | 69.39 | 5,800 |
| Dec 22, 2023 | 69.50 | 69.75 | 69.50 | 69.75 | 69.14 | 1,200 |
| Dec 21, 2023 | 69.50 | 69.75 | 69.50 | 69.75 | 69.14 | 3,800 |
| Dec 20, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.90 | 2,500 |
| Dec 19, 2023 | 69.25 | 69.25 | 69.00 | 69.25 | 68.65 | 1,800 |
| Dec 18, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.41 | 100 |
| Dec 15, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.90 | 1,800 |
| Dec 14, 2023 | 69.25 | 69.25 | 69.00 | 69.25 | 68.65 | 1,700 |
| Dec 13, 2023 | 69.50 | 69.50 | 68.75 | 69.25 | 68.65 | 3,100 |
| Dec 12, 2023 | 69.00 | 69.50 | 69.00 | 69.50 | 68.90 | 2,800 |
| Dec 08, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 68.65 | 2,600 |
| Dec 07, 2023 | 69.25 | 69.25 | 69.00 | 69.00 | 68.40 | 18,800 |
| Dec 06, 2023 | 69.00 | 69.25 | 69.00 | 69.25 | 68.65 | 16,100 |
| Dec 04, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 68.40 | 700 |
| Dec 01, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 68.40 | - |
| Nov 30, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 68.40 | 2,100 |
| Nov 29, 2023 | 68.00 | 68.50 | 68.00 | 68.50 | 67.90 | 700 |
| *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.