Coherent Corp. (BKK:COHR23)
Thailand · Delayed Price · Currency is THB 4.620
-0.020 (-0.43%)
Last updated: Sep 1, 2026, 12:22 PM ICT
BKK:COHR23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 5.55 | 6.00 | 5.40 | 5.45 | 5.45 | -1.80% | 2,346,329 |
| Aug 17, 2026 | 5.45 | 5.75 | 5.30 | 5.55 | 5.55 | 0.91% | 1,270,641 |
| Aug 14, 2026 | 5.45 | 5.90 | 5.40 | 5.50 | 5.50 | -2.65% | 1,104,190 |
| Aug 13, 2026 | 5.45 | 5.85 | 5.25 | 5.65 | 5.65 | 5.61% | 792,613 |
| Aug 11, 2026 | 6.50 | 6.50 | 5.30 | 5.35 | 5.35 | -17.05% | 1,079,991 |
| Aug 10, 2026 | 5.85 | 6.50 | 5.85 | 6.45 | 6.45 | 10.26% | 1,799,093 |
| Aug 7, 2026 | 5.70 | 5.90 | 5.10 | 5.85 | 5.85 | 7.34% | 903,678 |
| Aug 6, 2026 | 5.40 | 5.75 | 5.20 | 5.45 | 5.45 | 1.87% | 153,417 |
| Aug 5, 2026 | 5.55 | 5.65 | 5.30 | 5.35 | 5.35 | 5.94% | 1,863,779 |
| Aug 4, 2026 | 4.90 | 5.10 | 4.22 | 5.05 | 5.05 | 15.30% | 464,569 |
| Aug 3, 2026 | 4.46 | 4.68 | 4.32 | 4.38 | 4.38 | -1.35% | 444,487 |
| Jul 31, 2026 | 3.82 | 4.46 | 3.82 | 4.44 | 4.44 | 18.72% | 186,869 |
| Jul 30, 2026 | 3.78 | 3.78 | 3.66 | 3.74 | 3.74 | -23.98% | 203,733 |
| Jul 27, 2026 | 5.20 | 5.20 | 4.78 | 4.92 | 4.92 | -5.38% | 220,442 |
| Jul 24, 2026 | 5.20 | 5.50 | 5.20 | 5.20 | 5.20 | -4.59% | 709,506 |
| Jul 23, 2026 | 5.40 | 5.45 | 5.20 | 5.45 | 5.45 | 4.81% | 301,829 |
| Jul 22, 2026 | 5.35 | 5.35 | 5.10 | 5.20 | 5.20 | 2.97% | 1,285,658 |
| Jul 21, 2026 | 4.90 | 5.10 | 4.82 | 5.05 | 5.05 | 6.54% | 249,379 |
| Jul 20, 2026 | 4.46 | 4.82 | 4.32 | 4.74 | 4.74 | 7.24% | 501,512 |
| Jul 17, 2026 | 4.56 | 4.86 | 4.38 | 4.42 | 4.42 | -8.68% | 4,044,786 |
| Jul 16, 2026 | 4.96 | 5.30 | 4.76 | 4.84 | 4.84 | -8.68% | 341,962 |
| Jul 15, 2026 | 5.30 | 5.45 | 5.20 | 5.30 | 5.30 | - | 287,047 |
| Jul 14, 2026 | 5.15 | 5.40 | 5.05 | 5.30 | 5.30 | 1.92% | 75,142 |
| Jul 13, 2026 | 5.40 | 5.50 | 5.15 | 5.20 | 5.20 | -3.70% | 125,877 |
| Jul 10, 2026 | 5.55 | 5.70 | 5.35 | 5.40 | 5.40 | -1.82% | 700,958 |
| Jul 9, 2026 | 5.05 | 5.55 | 5.05 | 5.50 | 5.50 | 10.00% | 378,473 |
| Jul 8, 2026 | 5.45 | 5.50 | 5.00 | 5.00 | 5.00 | -9.09% | 1,240,296 |
| Jul 7, 2026 | 5.70 | 5.90 | 5.40 | 5.50 | 5.50 | -4.35% | 201,673 |
| Jul 6, 2026 | 5.65 | 5.85 | 5.60 | 5.75 | 5.75 | - | 47,813 |
| Jul 3, 2026 | 6.15 | 6.20 | 5.40 | 5.75 | 5.75 | -4.96% | 614,771 |
| Jul 2, 2026 | 6.45 | 6.45 | 5.90 | 6.05 | 6.05 | -6.20% | 735,554 |
| Jul 1, 2026 | 6.50 | 6.65 | 6.40 | 6.45 | 6.45 | -0.77% | 196,530 |
| Jun 30, 2026 | 6.50 | 6.60 | 5.70 | 6.50 | 6.50 | 0.78% | 2,367,913 |
| Jun 29, 2026 | 6.35 | 6.55 | 6.15 | 6.45 | 6.45 | -2.27% | 711,312 |
| Jun 26, 2026 | 6.85 | 6.95 | 6.30 | 6.60 | 6.60 | -4.35% | 417,990 |
| Jun 25, 2026 | 6.50 | 6.95 | 6.15 | 6.90 | 6.90 | 5.34% | 2,737,733 |
| Jun 24, 2026 | 6.65 | 6.65 | 6.40 | 6.55 | 6.55 | -2.24% | 3,286,708 |
| Jun 23, 2026 | 6.55 | 7.20 | 6.30 | 6.70 | 6.70 | 1.52% | 2,631,494 |
| Jun 22, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 2.33% | 225,497 |
| Jun 19, 2026 | 6.45 | 6.65 | 6.20 | 6.45 | 6.45 | - | 1,295,300 |