Alucon PCL (BKK:ALUCON)
Thailand · Delayed Price · Currency is THB 239.00
+2.00 (0.84%)
May 25, 2026, 12:29 PM ICT
Alucon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | - | - | 308 |
| May 21, 2026 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | -1.66% | 208 |
| May 20, 2026 | 237.00 | 242.00 | 237.00 | 241.00 | 241.00 | 0.84% | 524 |
| May 19, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.42% | 456 |
| May 18, 2026 | 235.00 | 238.00 | 235.00 | 238.00 | 238.00 | -0.42% | 677 |
| May 15, 2026 | 239.00 | 242.00 | 239.00 | 239.00 | 239.00 | - | 2,538 |
| May 14, 2026 | 234.00 | 240.00 | 234.00 | 239.00 | 239.00 | 5.29% | 3,493 |
| May 13, 2026 | 228.00 | 228.00 | 227.00 | 227.00 | 227.00 | - | 2,707 |
| May 12, 2026 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | 0.44% | 865 |
| May 11, 2026 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | -0.88% | 1,802 |
| May 8, 2026 | 228.00 | 230.00 | 227.00 | 228.00 | 228.00 | -1.30% | 3,985 |
| May 7, 2026 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | -2.12% | 1,305 |
| May 6, 2026 | 237.00 | 237.00 | 225.00 | 236.00 | 236.00 | -0.42% | 13,924 |
| May 5, 2026 | 251.00 | 257.00 | 251.00 | 253.00 | 237.00 | -1.56% | 20,114 |
| Apr 30, 2026 | 246.00 | 260.00 | 246.00 | 257.00 | 240.75 | 7.08% | 14,323 |
| Apr 29, 2026 | 245.00 | 245.00 | 240.00 | 240.00 | 224.82 | - | 4,310 |
| Apr 28, 2026 | 238.00 | 241.00 | 238.00 | 240.00 | 224.82 | 0.84% | 5,900 |
| Apr 27, 2026 | 237.00 | 238.00 | 237.00 | 238.00 | 222.95 | 0.42% | 1,401 |
| Apr 24, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 222.01 | - | 2,505 |
| Apr 23, 2026 | 240.00 | 240.00 | 236.00 | 237.00 | 222.01 | -0.42% | 1,000 |
| Apr 22, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 222.95 | 0.85% | 1,100 |
| Apr 21, 2026 | 237.00 | 237.00 | 236.00 | 236.00 | 221.08 | 0.43% | 704 |
| Apr 20, 2026 | 238.00 | 238.00 | 235.00 | 235.00 | 220.14 | -1.67% | 3,332 |
| Apr 17, 2026 | 241.00 | 241.00 | 234.00 | 239.00 | 223.89 | -1.65% | 2,302 |
| Apr 16, 2026 | 238.00 | 248.00 | 238.00 | 243.00 | 227.63 | 2.97% | 8,667 |
| Apr 10, 2026 | 234.00 | 237.00 | 234.00 | 236.00 | 221.08 | 1.29% | 3,700 |
| Apr 9, 2026 | 233.00 | 235.00 | 233.00 | 233.00 | 218.26 | - | 2,300 |
| Apr 8, 2026 | 234.00 | 234.00 | 233.00 | 233.00 | 218.26 | - | 3,012 |
| Apr 7, 2026 | 229.00 | 233.00 | 229.00 | 233.00 | 218.26 | 2.19% | 3,832 |
| Apr 3, 2026 | 227.00 | 228.00 | 227.00 | 228.00 | 213.58 | 0.88% | 1,254 |
| Apr 2, 2026 | 224.00 | 227.00 | 224.00 | 226.00 | 211.71 | 1.35% | 7,506 |
| Apr 1, 2026 | 223.00 | 224.00 | 222.00 | 223.00 | 208.90 | 0.45% | 1,913 |
| Mar 31, 2026 | 223.00 | 224.00 | 222.00 | 222.00 | 207.96 | -0.45% | 947 |
| Mar 30, 2026 | 223.00 | 225.00 | 223.00 | 223.00 | 208.90 | 1.36% | 4,363 |
| Mar 27, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 206.09 | 0.92% | 1,100 |
| Mar 26, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.21 | - | 203 |
| Mar 25, 2026 | 219.00 | 219.00 | 218.00 | 218.00 | 204.21 | - | 213 |
| Mar 24, 2026 | 218.00 | 219.00 | 218.00 | 218.00 | 204.21 | - | 1,035 |
| Mar 20, 2026 | 217.00 | 218.00 | 217.00 | 218.00 | 204.21 | - | 1,000 |
| Mar 18, 2026 | 215.00 | 218.00 | 215.00 | 218.00 | 204.21 | 2.83% | 1,004 |
| Mar 17, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 198.59 | -2.75% | 6,302 |
| Mar 16, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 204.21 | - | 216 |
| Mar 13, 2026 | 217.00 | 218.00 | 217.00 | 218.00 | 204.21 | 0.46% | 2,027 |
| Mar 12, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 203.28 | - | 308 |
| Mar 11, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 203.28 | 1.88% | 202 |
| Mar 9, 2026 | 216.00 | 216.00 | 213.00 | 213.00 | 199.53 | 0.47% | 237 |
| Mar 6, 2026 | 217.00 | 217.00 | 212.00 | 212.00 | 198.59 | -0.93% | 563 |
| Mar 5, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 200.47 | 0.94% | 152 |
| Mar 4, 2026 | 212.00 | 218.00 | 211.00 | 212.00 | 198.59 | -2.30% | 1,570 |
| Mar 2, 2026 | 220.00 | 220.00 | 217.00 | 217.00 | 203.28 | -1.36% | 601 |