Alucon PCL (BKK:ALUCON)
Thailand · Delayed Price · Currency is THB 185.00
0.00 (0.00%)
Sep 12, 2025, 2:39 PM ICT
Alucon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | - | 13,611 |
| Sep 11, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 1.65% | 13,311 |
| Sep 10, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 18,067 |
| Sep 9, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Sep 8, 2025 | 180.00 | 182.50 | 180.00 | 182.00 | 182.00 | 0.83% | 1,402 |
| Sep 5, 2025 | 181.00 | 181.00 | 180.50 | 180.50 | 180.50 | 0.28% | 5,105 |
| Sep 4, 2025 | 180.00 | 180.00 | 179.50 | 180.00 | 180.00 | 0.56% | 20,700 |
| Sep 3, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.28% | 1,200 |
| Sep 2, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 0.28% | 306 |
| Sep 1, 2025 | 179.50 | 179.50 | 178.50 | 179.00 | 179.00 | 0.28% | 403 |
| Aug 29, 2025 | 179.50 | 179.50 | 178.50 | 178.50 | 178.50 | - | 400 |
| Aug 28, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | 400 |
| Aug 27, 2025 | 178.00 | 178.50 | 178.00 | 178.50 | 178.50 | -0.28% | 401 |
| Aug 26, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.28% | 100 |
| Aug 25, 2025 | 179.00 | 179.00 | 177.00 | 178.50 | 178.50 | 0.56% | 1,800 |
| Aug 22, 2025 | 178.50 | 178.50 | 177.50 | 177.50 | 177.50 | -0.84% | 1,000 |
| Aug 21, 2025 | 178.50 | 179.00 | 178.50 | 179.00 | 179.00 | - | 300 |
| Aug 20, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 1,700 |
| Aug 19, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 100 |
| Aug 18, 2025 | 177.50 | 180.00 | 177.50 | 179.00 | 179.00 | 0.56% | 1,700 |
| Aug 15, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 0.85% | 600 |
| Aug 14, 2025 | 176.50 | 177.00 | 176.50 | 176.50 | 176.50 | -0.56% | 601 |
| Aug 13, 2025 | 175.50 | 177.50 | 175.50 | 177.50 | 177.50 | 1.43% | 500 |
| Aug 8, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.28% | 200 |
| Aug 7, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | - |
| Aug 6, 2025 | 174.50 | 175.50 | 174.50 | 175.50 | 175.50 | 0.57% | 203 |
| Aug 5, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 0.29% | 114 |
| Aug 4, 2025 | 177.00 | 177.00 | 170.00 | 174.00 | 174.00 | -0.57% | 3,102 |
| Aug 1, 2025 | 175.00 | 175.00 | 174.50 | 175.00 | 175.00 | -0.57% | 804 |
| Jul 31, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.28% | 102 |
| Jul 30, 2025 | 176.00 | 176.50 | 176.00 | 176.50 | 176.50 | 0.28% | 200 |
| Jul 29, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.28% | 201 |
| Jul 25, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - | - |
| Jul 24, 2025 | 176.00 | 176.50 | 176.00 | 176.50 | 176.50 | - | 300 |
| Jul 23, 2025 | 176.50 | 176.50 | 173.50 | 176.50 | 176.50 | -0.84% | 700 |
| Jul 22, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Jul 21, 2025 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | -0.28% | 2,800 |
| Jul 18, 2025 | 177.50 | 179.00 | 177.50 | 178.50 | 178.50 | 0.28% | 819 |
| Jul 17, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.56% | 611 |
| Jul 16, 2025 | 176.50 | 179.00 | 176.50 | 179.00 | 179.00 | - | 200 |
| Jul 15, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.28% | 400 |
| Jul 14, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0.85% | 1,000 |
| Jul 11, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | 100 |
| Jul 9, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | 1,004 |
| Jul 8, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.28% | 400 |
| Jul 7, 2025 | 177.00 | 178.00 | 175.50 | 175.50 | 175.50 | -0.28% | 2,800 |
| Jul 4, 2025 | 176.50 | 177.00 | 176.00 | 176.00 | 176.00 | 0.57% | 1,100 |
| Jul 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | 201 |
| Jul 2, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | 100 |
| Jul 1, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.85% | 102 |