Coherent Corp. (BKK:COHR23)
Thailand · Delayed Price · Currency is THB 3.700
-0.340 (-8.42%)
At close: Oct 30, 2026
BKK:COHR23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.74 | 4.14 | 3.66 | 3.70 | 3.70 | -8.42% | 975,670 |
| Oct 29, 2026 | 4.08 | 4.08 | 3.94 | 4.04 | 4.04 | - | 2,525,205 |
| Oct 28, 2026 | 3.82 | 4.10 | 3.78 | 4.04 | 4.04 | 7.45% | 241,501 |
| Oct 27, 2026 | 3.58 | 3.80 | 3.56 | 3.76 | 3.76 | 6.21% | 997,899 |
| Oct 26, 2026 | 3.82 | 3.82 | 3.46 | 3.54 | 3.54 | -6.35% | 1,964,446 |
| Oct 22, 2026 | 4.08 | 4.08 | 3.78 | 3.78 | 3.78 | -6.90% | 114,813 |
| Oct 21, 2026 | 3.78 | 4.08 | 3.68 | 4.06 | 4.06 | 7.41% | 573,620 |
| Oct 20, 2026 | 4.06 | 4.10 | 3.78 | 3.78 | 3.78 | -5.97% | 770,641 |
| Oct 19, 2026 | 4.24 | 4.24 | 3.98 | 4.02 | 4.02 | -5.19% | 1,619,489 |
| Oct 15, 2026 | 4.34 | 4.84 | 4.24 | 4.24 | 4.24 | -11.67% | 1,524,927 |
| Oct 14, 2026 | 4.90 | 5.20 | 4.80 | 4.80 | 4.80 | -7.69% | 1,062,555 |
| Oct 12, 2026 | 5.20 | 5.55 | 5.10 | 5.20 | 5.20 | -1.89% | 1,111,025 |
| Oct 9, 2026 | 5.15 | 5.50 | 5.05 | 5.30 | 5.30 | -2.75% | 1,451,165 |
| Oct 8, 2026 | 5.55 | 5.65 | 5.35 | 5.45 | 5.45 | -1.80% | 1,521,581 |
| Oct 7, 2026 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | -1.77% | 870,952 |
| Oct 6, 2026 | 5.65 | 5.75 | 5.50 | 5.65 | 5.65 | -1.74% | 1,534,966 |
| Oct 5, 2026 | 5.70 | 5.80 | 5.30 | 5.75 | 5.75 | 5.50% | 1,536,100 |
| Oct 2, 2026 | 5.35 | 5.45 | 4.86 | 5.45 | 5.45 | 11.68% | 4,264,855 |
| Oct 1, 2026 | 4.90 | 5.00 | 4.76 | 4.88 | 4.88 | - | 1,208,886 |
| Sep 30, 2026 | 4.82 | 5.10 | 4.78 | 4.88 | 4.88 | 2.09% | 1,473,855 |
| Sep 29, 2026 | 4.74 | 5.00 | 4.64 | 4.78 | 4.78 | -0.83% | 1,463,470 |
| Sep 28, 2026 | 4.92 | 5.00 | 4.82 | 4.82 | 4.82 | -4.55% | 660,847 |
| Sep 25, 2026 | 4.90 | 5.05 | 4.88 | 5.05 | 5.05 | 3.06% | 1,261,074 |
| Sep 24, 2026 | 5.00 | 5.20 | 4.88 | 4.90 | 4.90 | -4.85% | 1,348,214 |
| Sep 23, 2026 | 5.25 | 5.35 | 5.10 | 5.15 | 5.15 | -1.90% | 1,347,584 |
| Sep 22, 2026 | 5.40 | 5.55 | 5.20 | 5.25 | 5.25 | -4.55% | 1,186,656 |
| Sep 21, 2026 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 10.00% | 4,989,682 |
| Sep 18, 2026 | 4.92 | 5.20 | 4.86 | 5.00 | 5.00 | - | 2,960,861 |
| Sep 17, 2026 | 4.66 | 5.00 | 4.64 | 5.00 | 5.00 | 7.76% | 1,732,850 |
| Sep 16, 2026 | 4.58 | 4.64 | 4.50 | 4.64 | 4.64 | 3.57% | 166,780 |
| Sep 15, 2026 | 4.52 | 4.74 | 4.44 | 4.48 | 4.48 | -5.88% | 1,549,507 |
| Sep 14, 2026 | 4.90 | 5.15 | 4.74 | 4.76 | 4.76 | -2.86% | 424,126 |
| Sep 11, 2026 | 4.84 | 5.10 | 4.80 | 4.90 | 4.90 | -1.61% | 500,371 |
| Sep 10, 2026 | 4.92 | 5.20 | 4.90 | 4.98 | 4.98 | - | 1,733,392 |
| Sep 9, 2026 | 5.00 | 5.20 | 4.68 | 4.98 | 4.98 | 7.79% | 1,098,974 |
| Sep 8, 2026 | 4.74 | 4.74 | 4.62 | 4.62 | 4.62 | -1.28% | 503,103 |
| Sep 7, 2026 | 4.70 | 4.70 | 4.40 | 4.68 | 4.68 | 4.46% | 163,312 |
| Sep 4, 2026 | 4.40 | 4.48 | 4.24 | 4.48 | 4.48 | 0.90% | 506,231 |
| Sep 3, 2026 | 4.44 | 4.50 | 4.38 | 4.44 | 4.44 | -0.89% | 402,624 |
| Sep 2, 2026 | 4.50 | 4.56 | 4.42 | 4.48 | 4.48 | -0.88% | 452,552 |
| Sep 1, 2026 | 4.64 | 4.66 | 4.52 | 4.52 | 4.52 | -2.59% | 286,378 |
| Aug 31, 2026 | 4.60 | 4.82 | 4.58 | 4.64 | 4.64 | -2.93% | 198,523 |
| Aug 28, 2026 | 4.80 | 5.05 | 4.74 | 4.78 | 4.78 | -5.35% | 952,730 |
| Aug 27, 2026 | 4.96 | 5.05 | 4.66 | 5.05 | 5.05 | 7.91% | 711,628 |
| Aug 26, 2026 | 4.64 | 4.78 | 4.64 | 4.68 | 4.68 | 0.86% | 713,099 |
| Aug 25, 2026 | 4.54 | 4.64 | 4.32 | 4.64 | 4.64 | 2.65% | 646,046 |
| Aug 24, 2026 | 4.62 | 4.94 | 4.52 | 4.52 | 4.52 | -6.61% | 863,633 |
| Aug 21, 2026 | 4.80 | 4.88 | 4.58 | 4.84 | 4.84 | 0.83% | 647,998 |
| Aug 20, 2026 | 4.80 | 5.20 | 4.70 | 4.80 | 4.80 | -5.88% | 2,348,520 |
| Aug 19, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | -6.42% | 18,286 |