Thai Coconut PCL (BKK:COCOCO)
Thailand · Delayed Price · Currency is THB 7.15
-0.05 (-0.69%)
Oct 30, 2025, 10:42 AM ICT
Thai Coconut PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | - | 647,883 |
| Oct 28, 2025 | 7.05 | 7.25 | 7.00 | 7.20 | 7.20 | 1.41% | 2,220,498 |
| Oct 27, 2025 | 7.45 | 7.50 | 7.10 | 7.10 | 7.10 | -4.70% | 4,326,655 |
| Oct 24, 2025 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | 651,602 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 1,924,643 |
| Oct 21, 2025 | 7.85 | 7.85 | 7.35 | 7.45 | 7.45 | -5.10% | 6,598,139 |
| Oct 20, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 637,748 |
| Oct 17, 2025 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 1,217,002 |
| Oct 16, 2025 | 7.95 | 8.05 | 7.95 | 7.95 | 7.95 | 0.63% | 671,782 |
| Oct 15, 2025 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | - | 742,163 |
| Oct 14, 2025 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 834,790 |
| Oct 10, 2025 | 8.05 | 8.05 | 7.85 | 7.95 | 7.95 | -1.24% | 2,444,083 |
| Oct 9, 2025 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | - | 1,119,565 |
| Oct 8, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 1,277,214 |
| Oct 7, 2025 | 8.10 | 8.25 | 8.00 | 8.15 | 8.15 | 1.88% | 3,577,041 |
| Oct 6, 2025 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -0.62% | 1,152,999 |
| Oct 3, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | 1,716,382 |
| Oct 2, 2025 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | 0.62% | 1,755,806 |
| Oct 1, 2025 | 8.30 | 8.35 | 8.05 | 8.05 | 8.05 | -3.59% | 4,164,461 |
| Sep 30, 2025 | 8.65 | 8.65 | 8.30 | 8.35 | 8.35 | -2.34% | 5,822,142 |
| Sep 29, 2025 | 8.45 | 8.65 | 8.45 | 8.55 | 8.55 | 1.18% | 5,123,096 |
| Sep 26, 2025 | 8.55 | 8.60 | 8.45 | 8.45 | 8.45 | -1.17% | 5,465,868 |
| Sep 25, 2025 | 8.05 | 8.60 | 8.05 | 8.55 | 8.55 | 6.21% | 11,689,339 |
| Sep 24, 2025 | 7.80 | 8.15 | 7.70 | 8.05 | 8.05 | 3.21% | 2,939,072 |
| Sep 23, 2025 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -4.29% | 5,914,198 |
| Sep 22, 2025 | 8.15 | 8.30 | 8.10 | 8.15 | 8.15 | 0.62% | 4,580,779 |
| Sep 19, 2025 | 8.10 | 8.20 | 8.05 | 8.10 | 8.10 | - | 1,833,808 |
| Sep 18, 2025 | 8.25 | 8.30 | 8.05 | 8.10 | 8.10 | -1.22% | 4,680,626 |
| Sep 17, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 0.61% | 4,507,395 |
| Sep 16, 2025 | 8.25 | 8.25 | 8.10 | 8.15 | 8.15 | -0.61% | 2,335,357 |
| Sep 15, 2025 | 8.10 | 8.25 | 8.05 | 8.20 | 8.20 | 0.61% | 7,116,189 |
| Sep 12, 2025 | 7.90 | 8.20 | 7.80 | 8.15 | 8.15 | 4.49% | 12,353,872 |
| Sep 11, 2025 | 7.75 | 7.90 | 7.70 | 7.80 | 7.80 | 0.65% | 2,978,578 |
| Sep 10, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 1,098,680 |
| Sep 9, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 2,158,709 |
| Sep 8, 2025 | 7.85 | 8.00 | 7.70 | 7.75 | 7.75 | -1.27% | 6,107,641 |
| Sep 5, 2025 | 7.70 | 7.90 | 7.65 | 7.85 | 7.85 | 2.61% | 3,587,171 |
| Sep 4, 2025 | 7.70 | 7.85 | 7.65 | 7.65 | 7.65 | -0.65% | 3,226,201 |
| Sep 3, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 1.32% | 1,712,207 |
| Sep 2, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | - | 415,050 |
| Sep 1, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | - | 1,069,373 |
| Aug 29, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | - | 1,265,856 |
| Aug 28, 2025 | 7.70 | 7.70 | 7.55 | 7.60 | 7.60 | -0.65% | 2,373,313 |
| Aug 27, 2025 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | - | 1,419,567 |
| Aug 26, 2025 | 7.75 | 7.85 | 7.65 | 7.65 | 7.65 | -1.29% | 3,731,034 |
| Aug 25, 2025 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | 2.65% | 3,223,208 |
| Aug 22, 2025 | 7.60 | 7.80 | 7.55 | 7.55 | 7.55 | -0.66% | 2,963,827 |
| Aug 21, 2025 | 7.70 | 7.70 | 7.55 | 7.60 | 7.60 | -1.30% | 3,485,451 |
| Aug 20, 2025 | 7.60 | 7.90 | 7.60 | 7.70 | 7.70 | 1.32% | 5,960,743 |
| Aug 19, 2025 | 7.50 | 7.75 | 7.50 | 7.60 | 7.60 | 1.33% | 4,340,519 |