Thai Coconut PCL (BKK:COCOCO)
Thailand · Delayed Price · Currency is THB 5.35
+0.35 (7.00%)
At close: Jan 20, 2026
Thai Coconut PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.05 | 5.40 | 5.00 | 5.35 | 5.35 | 7.00% | 7,164,162 |
| Jan 19, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 705,841 |
| Jan 16, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 1,287,276 |
| Jan 15, 2026 | 4.94 | 5.15 | 4.94 | 5.05 | 5.05 | 2.23% | 2,113,026 |
| Jan 14, 2026 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | - | 574,213 |
| Jan 13, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -0.80% | 555,762 |
| Jan 12, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 1,081,014 |
| Jan 9, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | 0.81% | 674,740 |
| Jan 8, 2026 | 4.98 | 5.10 | 4.96 | 4.96 | 4.96 | -0.40% | 1,501,359 |
| Jan 7, 2026 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | 0.40% | 896,354 |
| Jan 6, 2026 | 4.98 | 5.05 | 4.96 | 4.96 | 4.96 | - | 658,706 |
| Jan 5, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 506,685 |
| Dec 30, 2025 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 589,909 |
| Dec 29, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 176,163 |
| Dec 26, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 492,905 |
| Dec 25, 2025 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 1,007,501 |
| Dec 24, 2025 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | 1.81% | 1,615,976 |
| Dec 23, 2025 | 4.94 | 4.98 | 4.94 | 4.96 | 4.96 | 0.40% | 348,753 |
| Dec 22, 2025 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -0.80% | 1,258,761 |
| Dec 19, 2025 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 412,787 |
| Dec 18, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 811,730 |
| Dec 17, 2025 | 4.98 | 5.10 | 4.98 | 5.00 | 5.00 | 0.81% | 902,668 |
| Dec 16, 2025 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 612,630 |
| Dec 15, 2025 | 4.98 | 5.05 | 4.94 | 5.00 | 5.00 | 0.40% | 1,421,751 |
| Dec 12, 2025 | 4.96 | 5.00 | 4.94 | 4.98 | 4.98 | 0.81% | 609,738 |
| Dec 11, 2025 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | - | 542,103 |
| Dec 9, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 813,618 |
| Dec 8, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -1.78% | 2,363,246 |
| Dec 4, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 827,368 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -2.88% | 2,071,096 |
| Dec 2, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 1,873,958 |
| Dec 1, 2025 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 2,175,537 |
| Nov 28, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 706,299 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 669,590 |
| Nov 26, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 1,338,603 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 1,152,459 |
| Nov 24, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | - | 1,035,599 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 2,078,241 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 2,407,645 |
| Nov 19, 2025 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -4.63% | 4,146,305 |
| Nov 18, 2025 | 5.10 | 5.45 | 5.10 | 5.40 | 5.40 | 5.88% | 5,432,573 |
| 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 |