SPCG Public Co. Ltd.(TH:SPCG)
฿10.50-0.10 (-0.94%)
TH:SPCG
SPCG Public Co. Ltd. historical prices
฿10.50
At close:-0.10 (-0.94%)
SPCG Public Co. Ltd. (SPCG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.50 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | 2,261,551 | 0.13 |
| Nov 10, 2026 | 10.60 | 10.80 | 10.40 | 10.60 | 10.60 | +0.95% | 3,441,608 | 0.21 |
| Nov 09, 2026 | 10.60 | 10.70 | 10.30 | 10.50 | 10.50 | 0.00% | 1,883,822 | 0.11 |
| Nov 06, 2026 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | -3.67% | 2,989,443 | 0.18 |
| Nov 05, 2026 | 10.60 | 11.10 | 10.60 | 10.90 | 10.90 | +2.83% | 5,501,156 | 0.33 |
| Nov 04, 2026 | 10.20 | 10.90 | 10.10 | 10.60 | 10.60 | +2.91% | 5,724,929 | 0.35 |
| Nov 03, 2026 | 10.30 | 10.60 | 10.20 | 10.30 | 10.30 | +0.98% | 3,575,805 | 0.22 |
| Nov 02, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 2,415,414 | 0.15 |
| Oct 30, 2026 | 10.50 | 10.60 | 10.20 | 10.50 | 10.50 | 0.00% | 4,315,281 | 0.26 |
| Oct 29, 2026 | 10.40 | 10.60 | 10.20 | 10.50 | 10.50 | +0.96% | 5,453,924 | 0.33 |
| Oct 28, 2026 | 11.60 | 11.60 | 10.30 | 10.40 | 10.40 | -8.77% | 22,324,844 | 1.39 |
| Oct 27, 2026 | 11.80 | 12.10 | 11.40 | 11.40 | 11.40 | -2.56% | 7,537,967 | 0.47 |
| Oct 26, 2026 | 11.80 | 11.80 | 11.50 | 11.70 | 11.70 | 0.00% | 2,264,636 | 0.14 |
| Oct 23, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.00% | 2,593,347 | 0.16 |
| Oct 21, 2026 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | +0.86% | 2,182,548 | 0.14 |
| Oct 20, 2026 | 11.60 | 11.80 | 11.40 | 11.60 | 11.60 | 0.00% | 4,531,069 | 0.29 |
| Oct 19, 2026 | 11.70 | 11.80 | 11.30 | 11.60 | 11.60 | -0.85% | 9,209,255 | 0.59 |
| Oct 16, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | -2.50% | 6,004,645 | 0.38 |
| Oct 14, 2026 | 11.90 | 12.00 | 11.60 | 12.00 | 12.00 | +0.84% | 5,154,594 | 0.33 |
| Oct 13, 2026 | 11.90 | 12.30 | 11.80 | 11.90 | 11.90 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 12.20 | 12.30 | 11.80 | 11.90 | 11.90 | -2.46% | 6,307,863 | 0.41 |
| Oct 09, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 4,956,327 | 0.32 |
| Oct 08, 2026 | 12.50 | 12.70 | 12.20 | 12.30 | 12.30 | -1.60% | 8,238,726 | 0.54 |
| Oct 07, 2026 | 12.60 | 13.00 | 12.50 | 12.50 | 12.50 | -1.57% | 8,009,128 | 0.53 |
| Oct 06, 2026 | 11.90 | 12.90 | 11.90 | 12.70 | 12.70 | +6.72% | 15,521,658 | 1.04 |
| Oct 05, 2026 | 12.10 | 12.20 | 11.70 | 11.90 | 11.90 | -1.65% | 5,122,954 | 0.34 |
| Oct 02, 2026 | 12.00 | 12.10 | 11.50 | 12.10 | 12.10 | +0.83% | 11,546,059 | 0.78 |
| Oct 01, 2026 | 11.60 | 12.50 | 11.60 | 12.00 | 12.00 | +3.45% | 17,124,944 | 1.18 |
| Sep 30, 2026 | 11.80 | 12.00 | 11.30 | 11.60 | 11.60 | -2.52% | 11,545,119 | 0.81 |
| Sep 29, 2026 | 11.70 | 12.00 | 11.60 | 11.90 | 11.90 | +0.85% | 7,362,616 | 0.52 |
| Sep 28, 2026 | 11.50 | 11.80 | 11.40 | 11.80 | 11.80 | +1.72% | 5,873,612 | 0.42 |
| Sep 25, 2026 | 11.40 | 11.80 | 11.20 | 11.60 | 11.60 | +1.75% | 6,900,453 | 0.49 |
| Sep 24, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 7,730,400 | 0.56 |
| Sep 23, 2026 | 11.10 | 12.10 | 11.10 | 11.60 | 11.60 | +4.50% | 24,120,380 | 1.78 |
| Sep 22, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 4,106,869 | 0.30 |
| Sep 21, 2026 | 10.90 | 11.30 | 10.90 | 11.20 | 11.20 | +2.75% | 9,080,388 | 0.68 |
| Sep 18, 2026 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | 0.00% | 11,012,857 | 0.84 |
| Sep 17, 2026 | 10.90 | 11.20 | 10.90 | 10.90 | 10.90 | +0.93% | 5,651,900 | 0.43 |
| Sep 16, 2026 | 11.20 | 11.30 | 10.80 | 10.80 | 10.80 | -4.42% | 5,892,553 | 0.45 |
| Sep 15, 2026 | 11.20 | 11.50 | 11.00 | 11.30 | 11.30 | +0.89% | 5,490,033 | 0.42 |
| Sep 14, 2026 | 11.30 | 11.50 | 10.80 | 11.20 | 11.20 | 0.00% | 9,505,716 | 0.74 |
| Sep 11, 2026 | 10.50 | 11.20 | 10.40 | 11.20 | 11.20 | +4.67% | 7,193,479 | 0.57 |
| Sep 10, 2026 | 11.20 | 11.30 | 10.70 | 10.70 | 10.70 | -4.46% | 6,422,048 | 0.51 |
| Sep 09, 2026 | 11.00 | 11.40 | 11.00 | 11.20 | 11.20 | +1.82% | 8,491,600 | 0.68 |
| Sep 08, 2026 | 10.50 | 11.10 | 10.50 | 11.00 | 11.00 | +3.77% | 12,300,866 | 1.00 |
| Sep 07, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | +2.91% | 6,338,983 | 0.52 |
| Sep 04, 2026 | 9.65 | 10.30 | 9.55 | 10.30 | 10.30 | +7.29% | 8,284,969 | 0.69 |
| Sep 03, 2026 | 10.10 | 10.10 | 9.60 | 9.60 | 9.60 | -4.00% | 8,539,495 | 0.72 |
