Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Supalai Public Company Limited (SPALI.BK)

16.40
-0.30
(-1.80%)
At close: 4:37:45 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202516.8016.9016.3016.4016.408,761,225
Apr 24, 202517.0017.1016.7016.7016.704,824,600
Apr 23, 202516.9017.0016.7017.0017.005,133,800
Apr 22, 202516.9017.0016.6016.9016.905,764,500
Apr 21, 202517.1017.2016.7017.0017.005,088,500
Apr 18, 202516.9017.1016.8017.1017.102,799,100
Apr 17, 202516.8017.0016.8017.0017.001,729,600
Apr 16, 202516.6017.1016.6016.8016.804,500,500
Apr 11, 202516.5016.6016.3016.5016.502,685,000
Apr 10, 202516.2016.5016.0016.5016.5010,404,800
Apr 9, 202515.8015.9015.5015.9015.908,207,800
Apr 8, 202515.7015.9015.5015.6015.608,530,800
Apr 4, 202516.3016.3015.9015.9015.906,274,600
Apr 3, 202516.2016.3016.0016.2016.203,081,200
Apr 2, 202516.1016.3015.8016.3016.305,624,600
Apr 1, 202516.1016.4015.9016.0016.009,746,000
Mar 31, 202516.2016.3015.7016.0016.0033,771,500
Mar 28, 202517.2017.2017.0017.0017.001,055,200
Mar 27, 202517.2017.3017.1017.2017.202,476,600
Mar 26, 202517.0017.3017.0017.2017.203,434,600
Mar 25, 202517.1017.1016.9017.0017.002,939,700
Mar 24, 202517.0017.1016.9017.0017.003,379,100
Mar 21, 202517.4017.4016.8016.9016.9010,474,000
Mar 20, 202517.3018.0017.0017.4017.4019,457,700
Mar 19, 202516.9017.3016.9017.2017.208,135,100
Mar 18, 202517.1017.2016.8016.9016.905,375,200
Mar 17, 202516.7017.1016.6016.9016.904,776,900
Mar 14, 202516.5016.7016.4016.6016.604,339,300
Mar 13, 202516.8016.9016.3016.4016.406,221,500
Mar 12, 202517.0017.0016.6016.7016.706,290,700
Mar 11, 202516.8017.2016.6017.0017.006,571,800
Mar 10, 202517.0017.1016.7016.7016.705,391,900
Mar 7, 202516.8017.1016.7017.0017.003,438,600
Mar 6, 202516.9017.0016.6016.7016.704,134,000
Mar 5, 202517.0017.3016.9016.9016.907,905,400
Mar 4, 202517.0017.2016.9017.0017.005,094,700
Mar 3, 202517.2017.4016.8016.9016.906,877,400
Feb 28, 202516.9017.4016.7017.2017.208,274,100
Feb 27, 202517.1017.3016.7016.9016.909,823,200
Feb 26, 202516.3017.2016.3017.0017.0016,039,100
Feb 25, 202516.0016.1015.7015.9015.903,972,900
Feb 24, 202516.3016.4015.8016.0016.004,773,800
Feb 21, 202515.9016.4015.8016.3016.309,526,000
Feb 20, 202516.2016.3015.7015.9015.906,941,500
Feb 19, 202516.3016.6016.2016.3016.308,027,700
Feb 18, 202515.6016.0015.6015.8015.803,532,900
Feb 17, 202515.4015.7015.2015.6015.606,688,900
Feb 14, 202515.3015.5015.1015.2015.204,963,500
Feb 13, 202515.6015.7015.3015.3015.305,284,500
Feb 11, 202515.2015.9015.2015.7015.707,970,300
Feb 10, 202515.3015.5015.0015.2015.2010,225,500
Feb 7, 202514.8015.6014.8015.5015.509,122,500
Feb 6, 202515.9015.9015.3015.3015.307,432,900
Feb 5, 202516.5016.5015.6015.8015.8012,481,800
Feb 4, 202516.7016.8016.5016.6016.605,774,000
Feb 3, 202516.5016.7016.4016.7016.705,593,500
Jan 31, 202517.1017.1016.7016.8016.806,326,300
Jan 30, 202517.1017.2016.9017.2017.204,866,300
Jan 29, 202516.9017.3016.9017.1017.105,270,200
Jan 28, 202516.7017.1016.7016.8016.808,604,700
Jan 27, 202516.8017.1016.7016.7016.705,873,100
Jan 24, 202516.9017.0016.6016.8016.807,440,000
Jan 23, 202516.8017.1016.7016.8016.806,074,700
Jan 22, 202516.8016.9016.6016.8016.803,531,200
Jan 21, 202516.4017.1016.4016.9016.905,493,700
Jan 20, 202516.6016.8016.6016.6016.602,488,800
Jan 17, 202516.8016.8016.4016.5016.508,259,800
Jan 16, 202517.0017.0016.6016.9016.904,897,100
Jan 15, 202516.6016.9016.5016.9016.906,172,400
Jan 14, 202516.8017.2016.6016.6016.605,537,100
Jan 13, 202517.1017.1016.7016.7016.708,442,800
Jan 10, 202517.0017.3017.0017.1017.106,213,700
Jan 9, 202517.4017.5016.9017.0017.008,413,200
Jan 8, 202517.9017.9017.2017.4017.409,598,000
Jan 7, 202518.3018.3017.7017.8017.8010,629,000
Jan 6, 202518.4018.6018.3018.3018.304,011,600
Jan 3, 202518.5018.6018.3018.5018.501,768,300
Jan 2, 202518.3018.7018.2018.5018.506,224,300
Dec 30, 202418.3018.4018.0018.2018.202,165,600
Dec 27, 202418.2018.4017.9018.3018.303,518,100
Dec 26, 202418.5018.6018.0018.1018.104,955,100
Dec 25, 202418.1018.6018.1018.5018.504,940,900
Dec 24, 202418.0018.2017.8018.2018.204,525,900
Dec 23, 202417.6017.8017.4017.8017.808,110,900
Dec 20, 202417.9018.0017.5017.5017.507,774,800
Dec 19, 202418.2018.4017.7017.8017.807,951,200
Dec 18, 202418.5018.7018.1018.1018.107,646,900
Dec 17, 202418.7018.9018.3018.4018.407,608,700
Dec 16, 202418.7018.8018.6018.8018.803,303,300
Dec 13, 202418.9019.1018.6018.7018.705,865,400
Dec 12, 202418.9019.2018.9019.0019.004,814,000
Dec 11, 202419.3019.4018.9018.9018.904,840,900
Dec 9, 202419.5019.5019.3019.3019.303,691,700
Dec 6, 202419.6019.6019.3019.5019.501,435,700
Dec 4, 202419.3019.6019.2019.5019.505,439,500
Dec 3, 202419.1019.3019.0019.3019.304,179,400
Dec 2, 202419.1019.1018.9019.0019.002,250,200
Nov 29, 202419.1019.1018.9019.0019.003,953,400
Nov 28, 202419.2019.3018.9019.0019.003,290,600
Nov 27, 202419.0019.3018.9019.2019.207,892,100
Nov 26, 202419.5019.5018.8018.8018.808,665,500
Nov 25, 202419.7020.0019.4019.6019.607,225,700
Nov 22, 202419.9020.1019.7019.7019.703,612,300
Nov 21, 202419.8020.2019.7019.9019.908,892,300
Nov 20, 202419.5019.8019.3019.8019.806,543,200
Nov 19, 202419.4019.6019.3019.5019.504,165,200
Nov 18, 202419.3019.5019.1019.4019.402,676,200
Nov 15, 202419.0019.4018.9019.3019.307,680,900
Nov 14, 202419.1019.3018.6018.9018.906,258,500
Nov 13, 202419.4019.6019.0019.0019.007,469,600
Nov 12, 202418.8019.0018.6018.7018.705,263,000
Nov 11, 202419.2019.2018.8018.9018.902,765,400
Nov 8, 202419.3019.5019.1019.2019.201,813,000
Nov 7, 202419.1019.5019.1019.3019.302,168,300
Nov 6, 202419.7019.7019.1019.3019.306,350,200
Nov 5, 202419.4019.9019.3019.7019.706,222,200
Nov 4, 202420.3020.3019.5019.5019.503,512,000
Nov 1, 202419.7020.4019.5020.4020.405,910,300
Oct 31, 202419.4019.6019.3019.6019.604,053,600
Oct 30, 202419.8019.8019.2019.6019.604,100,400
Oct 29, 202419.7020.1019.7019.9019.902,709,600
Oct 28, 202420.0020.2019.7019.8019.803,927,300
Oct 25, 202419.9019.9019.9019.9019.90-
Oct 24, 202420.2020.3019.9019.9019.904,621,500
Oct 22, 202420.7020.7020.7020.7020.70-
Oct 21, 202420.6020.7020.5020.7020.702,730,000
Oct 18, 202420.7020.8020.4020.5020.504,189,900
Oct 17, 202420.5020.8020.5020.7020.705,008,600
Oct 16, 202419.6019.6019.6019.6019.60-
Oct 15, 202420.0020.0019.5019.6019.603,487,900
Oct 11, 202420.0020.2019.8020.1020.102,472,400
Oct 10, 202420.2020.2020.0020.0020.002,573,000
Oct 9, 202420.2020.4020.0020.1020.104,184,800
Oct 8, 202420.1020.4020.0020.4020.409,197,200
Oct 7, 202420.1020.5020.0020.1020.105,724,700
Oct 4, 202420.3020.3020.3020.3020.30-
Oct 3, 202420.4020.6020.3020.3020.304,674,900
Oct 2, 202420.8020.8020.4020.5020.506,176,300
Oct 1, 202420.4020.9020.3020.9020.906,749,400
Sep 30, 202420.6020.7020.3020.6020.602,860,200
Sep 27, 202420.5020.5020.5020.5020.50-
Sep 26, 202420.8020.8020.3020.5020.505,785,600
Sep 25, 202420.1021.1020.0020.8020.8029,840,200
Sep 24, 202419.5019.7019.3019.7019.705,110,200
Sep 23, 202419.8019.8019.2019.6019.604,488,100
Sep 20, 202418.5018.5018.5018.5018.50-
Sep 19, 202418.5018.5018.5018.5018.50-
Sep 18, 202418.5018.5018.5018.5018.50-
Sep 17, 202418.5018.5018.5018.5018.50-
Sep 16, 202418.5018.5018.5018.5018.50-
Sep 13, 202418.5018.7018.4018.5018.502,610,900
Sep 12, 202418.4018.6018.2018.6018.606,188,400
Sep 11, 202418.3018.4017.8018.4018.409,547,500
Sep 10, 202418.5018.5018.0018.4018.404,033,700
Sep 9, 202418.2018.2018.2018.2018.20-
Sep 6, 202417.9018.3017.9018.2018.204,781,700
Sep 5, 202417.3017.8017.3017.8017.805,249,100
Sep 4, 202417.6017.6017.6017.6017.60-
Sep 3, 202417.6017.6017.6017.6017.60-
Sep 2, 202417.6017.6017.6017.6017.60-
Aug 30, 202417.2017.6017.0017.6017.605,691,200
Aug 29, 202417.0017.1016.7017.1017.102,577,300
Aug 28, 202417.3017.3016.9016.9016.905,025,100
Aug 27, 2024 0.6 Dividend
Aug 27, 202416.8017.5016.8017.5017.509,922,100
Aug 26, 202417.7017.8017.5017.8017.206,988,900
Aug 23, 202417.4017.7017.3017.6017.014,399,900
Aug 22, 202417.1017.1017.1017.1016.52-
Aug 21, 202416.9017.2016.9017.1016.523,826,300
Aug 20, 202416.9017.0016.6016.9016.333,563,300
Aug 19, 202416.4016.4016.4016.4015.85-
Aug 16, 202416.0016.5016.0016.4015.856,585,100
Aug 15, 202415.7015.7015.7015.7015.17-
Aug 14, 202415.4016.3015.4015.7015.1713,224,600
Aug 13, 202415.0015.3014.9015.1014.595,334,900
Aug 9, 202415.6015.7014.8014.9014.409,655,600
Aug 8, 202415.3015.3015.3015.3014.78-
Aug 7, 202415.4015.5014.8015.3014.786,644,100
Aug 6, 202415.6015.7015.3015.4014.885,200,200
Aug 5, 202416.4016.5015.3015.5014.9813,043,800
Aug 2, 202416.9016.9016.9016.9016.33-
Aug 1, 202416.9016.9016.7016.9016.334,372,500
Jul 31, 202416.7017.1016.7016.9016.336,040,400
Jul 30, 202417.3017.3017.3017.3016.72-
Jul 26, 202417.2017.3017.0017.3016.724,917,200
Jul 25, 202417.1017.2017.1017.2016.621,404,700
Jul 24, 202417.3017.4017.1017.3016.722,519,700
Jul 23, 202417.5017.5017.0017.3016.726,536,400
Jul 19, 202417.5017.6017.4017.5016.912,025,300
Jul 18, 202417.5017.6017.3017.6017.014,941,300
Jul 17, 202417.4017.4017.4017.4016.81-
Jul 16, 202417.6017.6017.3017.4016.814,277,600
Jul 15, 202417.4017.4017.4017.4016.81-
Jul 12, 202417.4017.4017.4017.4016.81-
Jul 11, 202417.4017.4017.4017.4016.81-
Jul 10, 202417.3017.5017.3017.4016.811,119,300
Jul 9, 202417.5017.5017.5017.5016.91-
Jul 8, 202417.6017.7017.4017.5016.915,353,900
Jul 5, 202417.9018.0017.4017.6017.0116,163,200
Jul 4, 202418.2018.4017.9018.0017.396,735,600
Jul 3, 202417.9018.2017.8018.1017.493,436,200
Jul 2, 202418.0018.0018.0018.0017.39-
Jul 1, 202418.0018.0018.0018.0017.39-
Jun 28, 202418.1018.2017.9018.0017.392,735,300
Jun 27, 202418.4018.4018.0018.1017.494,042,600
Jun 26, 202418.4018.4018.4018.4017.78-
Jun 25, 202418.4018.4018.4018.4017.78-
Jun 24, 202418.4018.4018.4018.4017.78-
Jun 21, 202418.1018.4017.9018.4017.788,138,200
Jun 20, 202418.0018.2018.0018.0017.391,922,900
Jun 19, 202417.8017.8017.8017.8017.20-
Jun 18, 202417.8017.8017.8017.8017.20-
Jun 17, 202417.8017.8017.8017.8017.20-
Jun 14, 202418.0018.1017.8017.8017.206,084,000
Jun 13, 202417.9018.1017.9018.0017.394,391,200
Jun 12, 202417.6018.0017.6017.9017.307,723,800
Jun 11, 202418.0018.1017.5017.6017.0127,259,700
Jun 10, 202418.4018.4018.0018.0017.399,958,500
Jun 7, 202418.3018.3018.3018.3017.68-
Jun 6, 202418.5018.6018.3018.3017.685,033,800
Jun 5, 202418.5018.7018.4018.5017.884,609,100
Jun 4, 202418.5018.6018.4018.4017.784,480,200
May 31, 202418.5018.5018.5018.5017.88-
May 30, 202418.5018.5018.5018.5017.88-
May 29, 202418.7018.7018.5018.5017.884,353,700
May 28, 202418.8018.8018.6018.7018.071,965,300
May 27, 202418.9018.9018.9018.9018.26-
May 24, 202418.9018.9018.9018.9018.26-
May 23, 202419.1019.1018.9018.9018.264,939,800
May 21, 202419.2019.2019.2019.2018.55-
May 20, 202419.2019.2019.2019.2018.55-
May 17, 202419.2019.2018.9019.2018.558,717,700
May 16, 202419.0019.0019.0019.0018.36-
May 15, 202419.3019.3018.8019.0018.3612,594,900
May 14, 202419.5019.6019.3019.5018.845,120,000
May 13, 202419.4019.6019.3019.4018.753,945,100
May 10, 202419.3019.5019.2019.4018.751,936,700
May 9, 202419.5019.5019.2019.2018.555,243,300
May 8, 202419.6019.6019.4019.5018.849,831,300
May 7, 2024 0.75 Dividend
May 7, 202420.1020.1020.1020.1019.42-
May 3, 202419.9020.1019.8020.1018.707,588,600
May 2, 202419.8019.9019.7019.9018.513,508,000
Apr 30, 202419.8019.8019.8019.8018.42-
Apr 29, 202419.3019.8019.3019.8018.4215,937,200
Apr 26, 202419.5019.5019.1019.2017.8610,608,700
Apr 25, 202419.5019.8019.4019.5018.149,904,000

Related Tickers

LPN-R.BK L.P.N. Development Public Company Limited
2.0400
0.00%
 
ANAN.BK Ananda Development Public Company Limited
0.5100
+2.00%
 
NOBLE.BK Noble Development Public Company Limited
2.1000
0.00%
 
AP.BK AP (Thailand) Public Company Limited
7.90
-1.25%
 
SIRI.BK Sansiri Public Company Limited
1.4000
-0.71%
 
LH.BK Land and Houses Public Company Limited
4.3600
+0.93%
 
ORI.BK Origin Property Public Company Limited
2.0200
+2.02%
 
QH.BK Quality Houses Public Company Limited
1.6200
+1.89%