Thai Coconut PCL (BKK:COCOCO)
Thailand · Delayed Price · Currency is THB 5.25
-0.15 (-2.78%)
Nov 19, 2025, 3:30 PM ICT
Thai Coconut PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 5.10 | 5.30 | 5.10 | 5.25 | - | 2.94% | 2,153,686 |
| Nov 17, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 4,940,188 |
| Nov 14, 2025 | 4.92 | 5.05 | 4.88 | 4.90 | 4.90 | -0.81% | 11,775,610 |
| Nov 13, 2025 | 5.25 | 5.25 | 4.68 | 4.94 | 4.94 | -4.08% | 29,528,000 |
| Nov 12, 2025 | 6.50 | 6.50 | 5.05 | 5.15 | 5.15 | -23.70% | 30,215,330 |
| Nov 11, 2025 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | -1.46% | 1,002,263 |
| Nov 10, 2025 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | - | 566,013 |
| Nov 7, 2025 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | -2.14% | 996,220 |
| Nov 6, 2025 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | 0.72% | 738,571 |
| Nov 5, 2025 | 6.80 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | 898,807 |
| Nov 4, 2025 | 7.10 | 7.10 | 6.85 | 6.90 | 6.90 | -2.82% | 2,774,478 |
| Nov 3, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 477,112 |
| Oct 31, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 192,982 |
| Oct 30, 2025 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | -0.69% | 575,100 |
| 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% | 11,689,330 |
| 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% | 12,353,870 |
| 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 |