Supalai Public Company Limited (SPALI-R.BK)

Thailand - Thailand Delayed Price. Currency in THB

22.20

-0.10

(-0.45%)

At close: 04:36PM ICT

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	22.32	22.50	22.20	22.32	22.32	1,012,100
Mar 23, 2023	22.13	22.30	22.00	22.13	22.13	542,300
Mar 22, 2023	21.97	22.20	21.70	21.97	21.97	2,828,700
Mar 21, 2023	22.06	22.30	22.00	22.06	22.06	2,349,500
Mar 20, 2023	21.91	21.91	21.91	21.91	21.91	-
Mar 17, 2023	21.91	22.10	21.60	21.91	21.91	910,000
Mar 16, 2023	21.84	22.10	21.50	21.84	21.84	1,909,800
Mar 15, 2023	21.47	22.30	21.00	21.47	21.47	2,614,500
Mar 14, 2023	22.38	22.60	22.20	22.38	22.38	586,700
Mar 13, 2023	22.80	22.80	22.80	22.80	22.80	-
Mar 10, 2023	22.80	23.00	22.60	22.80	22.80	832,400
Mar 09, 2023	22.74	22.90	22.50	22.74	22.74	2,606,600
Mar 08, 2023	22.42	22.60	22.30	22.42	22.42	755,400
Mar 07, 2023	22.67	22.67	22.67	22.67	22.67	-
Mar 03, 2023	22.67	22.80	22.50	22.67	22.67	1,086,200
Mar 02, 2023	22.65	22.90	22.50	22.65	22.65	941,200
Mar 01, 2023	22.81	22.90	22.70	22.81	22.81	2,205,400
Feb 28, 2023	22.92	23.00	22.80	22.92	22.92	2,137,400
Feb 27, 2023	22.87	22.87	22.87	22.87	22.87	-
Feb 24, 2023	22.87	23.40	22.70	22.87	22.87	1,924,600
Feb 23, 2023	23.50	24.30	23.30	23.50	23.50	2,821,900
Feb 22, 2023	23.97	24.20	23.80	23.97	23.97	1,992,200
Feb 21, 2023	24.03	24.30	24.00	24.03	24.03	523,500
Feb 20, 2023	23.97	23.97	23.97	23.97	23.97	-
Feb 17, 2023	23.97	24.30	23.90	23.97	23.97	3,559,300
Feb 16, 2023	24.29	24.50	24.10	24.29	24.29	1,045,100
Feb 15, 2023	24.22	24.50	24.20	24.22	24.22	995,100
Feb 14, 2023	24.46	24.60	24.30	24.46	24.46	1,416,900
Feb 13, 2023	24.29	24.29	24.29	24.29	24.29	-
Feb 10, 2023	24.29	24.70	24.10	24.29	24.29	1,439,800
Feb 09, 2023	24.60	24.80	24.50	24.60	24.60	1,830,100
Feb 08, 2023	24.48	24.70	24.20	24.48	24.48	2,437,400
Feb 07, 2023	24.34	24.50	24.20	24.34	24.34	386,900
Feb 06, 2023	24.28	24.28	24.28	24.28	24.28	-
Feb 03, 2023	24.28	24.50	24.20	24.28	24.28	1,191,500
Feb 02, 2023	24.10	24.30	24.00	24.10	24.10	1,185,200
Feb 01, 2023	24.06	24.30	23.80	24.06	24.06	2,211,800
Jan 31, 2023	23.99	24.20	23.90	23.99	23.99	1,740,300
Jan 30, 2023	23.78	23.78	23.78	23.78	23.78	-
Jan 27, 2023	23.78	24.00	23.60	23.78	23.78	4,608,100
Jan 26, 2023	23.61	23.80	23.50	23.61	23.61	2,691,900
Jan 25, 2023	23.61	23.80	23.60	23.61	23.61	1,906,000
Jan 24, 2023	23.31	23.60	23.10	23.31	23.31	1,993,100
Jan 23, 2023	23.55	23.55	23.55	23.55	23.55	-
Jan 20, 2023	23.55	23.80	23.10	23.55	23.55	1,778,500
Jan 19, 2023	23.33	23.60	23.20	23.33	23.33	758,100
Jan 18, 2023	23.52	23.60	23.40	23.52	23.52	1,319,000
Jan 17, 2023	23.62	23.80	23.50	23.62	23.62	955,100
Jan 16, 2023	23.80	23.80	23.80	23.80	23.80	-
Jan 13, 2023	23.80	24.00	23.60	23.80	23.80	1,807,800
Jan 12, 2023	23.85	24.00	23.80	23.85	23.85	1,927,300
Jan 11, 2023	23.82	23.90	23.60	23.82	23.82	1,031,800
Jan 10, 2023	23.96	24.20	23.90	23.96	23.96	1,758,900
Jan 09, 2023	23.79	23.79	23.79	23.79	23.79	-
Jan 06, 2023	23.79	24.40	23.50	23.79	23.79	2,450,300
Jan 05, 2023	24.26	24.50	24.00	24.26	24.26	1,947,200
Jan 04, 2023	24.47	24.70	24.40	24.47	24.47	1,671,400
Jan 03, 2023	24.81	24.81	24.81	24.81	24.81	-
Dec 30, 2022	24.81	24.90	24.70	24.81	24.81	414,800
Dec 29, 2022	24.92	25.00	24.70	24.92	24.92	1,535,400
Dec 28, 2022	24.98	25.00	24.70	24.98	24.98	4,230,800
Dec 27, 2022	24.93	25.00	24.70	24.93	24.93	1,429,800
Dec 26, 2022	24.84	24.84	24.84	24.84	24.84	-
Dec 23, 2022	24.84	24.90	24.70	24.84	24.84	317,700
Dec 22, 2022	24.78	24.90	24.70	24.78	24.78	526,500
Dec 21, 2022	24.88	25.00	24.70	24.88	24.88	1,312,800
Dec 20, 2022	24.84	25.00	24.70	24.84	24.84	1,428,900
Dec 19, 2022	24.72	24.72	24.72	24.72	24.72	-
Dec 16, 2022	24.72	25.00	24.60	24.72	24.72	2,626,100
Dec 15, 2022	24.97	25.25	24.80	24.97	24.97	3,357,900
Dec 14, 2022	24.93	25.25	24.50	24.93	24.93	9,831,300
Dec 13, 2022	24.64	24.64	24.64	24.64	24.64	-
Dec 09, 2022	24.64	24.80	24.50	24.64	24.64	4,959,800
Dec 08, 2022	24.60	24.80	24.40	24.60	24.60	5,867,400
Dec 07, 2022	24.22	24.50	23.90	24.22	24.22	7,031,600
Dec 06, 2022	23.56	23.56	23.56	23.56	23.56	-
Dec 02, 2022	23.56	23.80	23.10	23.56	23.56	11,060,300
Dec 01, 2022	23.03	23.20	22.70	23.03	23.03	5,195,500
Nov 30, 2022	22.90	23.10	22.40	22.90	22.90	7,863,900
Nov 29, 2022	22.62	22.80	22.50	22.62	22.62	2,696,300
Nov 28, 2022	22.76	22.76	22.76	22.76	22.76	-
Nov 25, 2022	22.76	23.00	22.70	22.76	22.76	1,536,100
Nov 24, 2022	22.89	23.00	22.80	22.89	22.89	2,129,900
Nov 23, 2022	22.95	23.10	22.80	22.95	22.95	5,532,300
Nov 22, 2022	22.75	22.90	22.60	22.75	22.75	4,771,500
Nov 21, 2022	23.02	23.02	23.02	23.02	23.02	-
Nov 18, 2022	23.02	23.20	22.80	23.02	23.02	6,464,400
Nov 17, 2022	22.95	23.10	22.70	22.95	22.95	10,061,100
Nov 16, 2022	22.93	23.10	22.70	22.93	22.93	4,681,600
Nov 15, 2022	23.01	23.30	22.70	23.01	23.01	8,311,000
Nov 14, 2022	22.52	22.52	22.52	22.52	22.52	-
Nov 11, 2022	22.52	22.90	21.90	22.52	22.52	12,068,900
Nov 10, 2022	21.81	22.00	21.50	21.81	21.81	8,238,500
Nov 09, 2022	21.75	21.90	21.50	21.75	21.75	4,242,100
Nov 08, 2022	21.53	21.80	21.40	21.53	21.53	2,945,300
Nov 07, 2022	21.71	21.71	21.71	21.71	21.71	-
Nov 04, 2022	21.71	22.00	21.30	21.71	21.71	4,021,700
Nov 03, 2022	21.47	21.80	21.00	21.47	21.47	7,283,900
Nov 02, 2022	21.06	21.20	20.90	21.06	21.06	7,423,500
Nov 01, 2022	20.95	21.20	20.70	20.95	20.95	6,354,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

Supalai Public Company Limited (SPALI-R.BK)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)