Thai Coconut PCL (BKK:COCOCO)
Thailand · Delayed Price · Currency is THB 8.15
+0.35 (4.49%)
Sep 12, 2025, 4:36 PM ICT
Thai Coconut PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 7.70 | 7.75 | 7.40 | 7.50 | 7.50 | -3.23% | 5,885,621 |
| Aug 15, 2025 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | -1.90% | 2,313,781 |
| Aug 14, 2025 | 7.85 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 5,131,416 |
| Aug 13, 2025 | 8.20 | 8.20 | 7.75 | 7.80 | 7.80 | -5.45% | 13,421,925 |
| Aug 8, 2025 | 8.15 | 8.35 | 8.15 | 8.25 | 8.25 | 1.85% | 4,310,504 |
| Aug 7, 2025 | 8.45 | 8.45 | 8.05 | 8.10 | 8.10 | -1.82% | 13,005,641 |
| Aug 6, 2025 | 7.85 | 8.25 | 7.85 | 8.25 | 8.25 | 5.10% | 11,894,387 |
| Aug 5, 2025 | 7.85 | 8.00 | 7.75 | 7.85 | 7.85 | - | 6,101,335 |
| Aug 4, 2025 | 7.60 | 8.00 | 7.40 | 7.85 | 7.85 | 3.29% | 16,888,988 |
| Aug 1, 2025 | 7.80 | 7.80 | 7.55 | 7.60 | 7.60 | 0.66% | 8,599,568 |
| Jul 31, 2025 | 7.70 | 7.75 | 7.50 | 7.55 | 7.55 | -1.95% | 7,257,034 |
| Jul 30, 2025 | 7.45 | 7.70 | 7.40 | 7.70 | 7.70 | 4.05% | 10,211,772 |
| Jul 29, 2025 | 7.35 | 7.40 | 6.95 | 7.40 | 7.40 | 1.37% | 11,185,377 |
| Jul 25, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | 0.69% | 3,050,663 |
| Jul 24, 2025 | 7.35 | 7.65 | 7.25 | 7.25 | 7.25 | -1.36% | 13,874,460 |
| Jul 23, 2025 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | - | 9,107,625 |
| Jul 22, 2025 | 7.60 | 7.65 | 7.25 | 7.35 | 7.35 | -2.65% | 7,968,265 |
| Jul 21, 2025 | 7.75 | 7.85 | 7.55 | 7.55 | 7.55 | -1.95% | 5,022,383 |
| Jul 18, 2025 | 7.70 | 8.00 | 7.60 | 7.70 | 7.70 | - | 12,348,025 |
| Jul 17, 2025 | 7.45 | 7.75 | 7.45 | 7.70 | 7.70 | 4.05% | 19,290,902 |
| Jul 16, 2025 | 7.25 | 7.40 | 7.05 | 7.40 | 7.40 | 2.78% | 10,578,682 |
| Jul 15, 2025 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | - | 4,080,022 |
| Jul 14, 2025 | 6.90 | 7.30 | 6.90 | 7.20 | 7.20 | 5.11% | 10,745,165 |
| Jul 11, 2025 | 6.75 | 6.95 | 6.70 | 6.85 | 6.85 | 1.48% | 4,936,653 |
| Jul 9, 2025 | 6.70 | 6.95 | 6.65 | 6.75 | 6.75 | - | 8,185,173 |
| Jul 8, 2025 | 7.00 | 7.25 | 6.65 | 6.75 | 6.75 | -6.25% | 16,712,539 |
| Jul 7, 2025 | 7.15 | 7.45 | 6.95 | 7.20 | 7.20 | 0.70% | 9,743,228 |
| Jul 4, 2025 | 7.40 | 7.45 | 7.10 | 7.15 | 7.15 | -2.72% | 7,519,102 |
| Jul 3, 2025 | 6.90 | 7.45 | 6.80 | 7.35 | 7.35 | 6.52% | 18,369,959 |
| Jul 2, 2025 | 5.90 | 7.15 | 5.90 | 6.90 | 6.90 | 16.95% | 22,683,687 |
| Jul 1, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 1,819,529 |