Coherent Corp. (BKK:COHR80)
Thailand · Delayed Price · Currency is THB 7.55
-0.55 (-6.79%)
At close: Oct 22, 2026
BKK:COHR80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.75 | 8.15 | 7.55 | 7.55 | 7.55 | -6.79% | 1,024,238 |
| Oct 21, 2026 | 7.60 | 8.20 | 7.35 | 8.10 | 8.10 | 6.58% | 228,611 |
| Oct 20, 2026 | 7.75 | 8.15 | 7.60 | 7.60 | 7.60 | -5.59% | 577,037 |
| Oct 19, 2026 | 8.10 | 8.40 | 7.95 | 8.05 | 8.05 | -6.40% | 403,399 |
| Oct 15, 2026 | 8.70 | 9.60 | 8.45 | 8.60 | 8.60 | -10.42% | 672,090 |
| Oct 14, 2026 | 9.85 | 10.30 | 9.55 | 9.60 | 9.60 | -7.69% | 392,160 |
| Oct 12, 2026 | 10.60 | 11.10 | 10.10 | 10.40 | 10.40 | - | 1,472,206 |
| Oct 9, 2026 | 10.30 | 11.00 | 10.10 | 10.40 | 10.40 | -4.59% | 654,798 |
| Oct 8, 2026 | 11.30 | 11.30 | 10.70 | 10.90 | 10.90 | -0.91% | 1,201,016 |
| Oct 7, 2026 | 11.30 | 11.50 | 11.00 | 11.00 | 11.00 | -2.65% | 6,786,636 |
| Oct 6, 2026 | 11.40 | 11.50 | 11.00 | 11.30 | 11.30 | -1.74% | 655,183 |
| Oct 5, 2026 | 10.70 | 11.60 | 10.60 | 11.50 | 11.50 | 6.48% | 1,629,183 |
| Oct 2, 2026 | 10.90 | 10.90 | 9.70 | 10.80 | 10.80 | 10.20% | 1,398,106 |
| Oct 1, 2026 | 9.75 | 10.00 | 9.50 | 9.80 | 9.80 | -0.51% | 325,884 |
| Sep 30, 2026 | 9.75 | 10.20 | 9.60 | 9.85 | 9.85 | 2.07% | 676,948 |
| Sep 29, 2026 | 9.70 | 10.00 | 9.25 | 9.65 | 9.65 | 0.52% | 594,387 |
| Sep 28, 2026 | 9.80 | 10.00 | 9.60 | 9.60 | 9.60 | -3.52% | 305,722 |
| Sep 25, 2026 | 9.85 | 10.00 | 9.75 | 9.95 | 9.95 | 2.05% | 681,295 |
| Sep 24, 2026 | 10.30 | 10.40 | 9.75 | 9.75 | 9.75 | -6.25% | 1,214,280 |
| Sep 23, 2026 | 10.60 | 10.70 | 10.10 | 10.40 | 10.40 | - | 619,080 |
| Sep 22, 2026 | 10.90 | 11.10 | 10.40 | 10.40 | 10.40 | -3.70% | 906,777 |
| Sep 21, 2026 | 10.70 | 11.00 | 10.20 | 10.80 | 10.80 | 6.93% | 460,818 |
| Sep 18, 2026 | 10.00 | 10.30 | 9.70 | 10.10 | 10.10 | 1.51% | 382,776 |
| Sep 17, 2026 | 9.80 | 9.95 | 9.30 | 9.95 | 9.95 | 6.99% | 272,821 |
| Sep 16, 2026 | 9.15 | 9.30 | 9.00 | 9.30 | 9.30 | 3.33% | 520,098 |
| Sep 15, 2026 | 9.00 | 9.45 | 8.85 | 9.00 | 9.00 | -4.76% | 532,370 |
| Sep 14, 2026 | 9.75 | 10.30 | 9.45 | 9.45 | 9.45 | -3.57% | 200,180 |
| Sep 11, 2026 | 9.65 | 10.20 | 9.65 | 9.80 | 9.80 | -0.51% | 107,612 |
| Sep 10, 2026 | 9.95 | 10.30 | 9.70 | 9.85 | 9.85 | -0.51% | 111,247 |
| Sep 9, 2026 | 10.10 | 10.40 | 9.35 | 9.90 | 9.90 | 7.03% | 604,455 |
| Sep 8, 2026 | 9.40 | 9.55 | 9.15 | 9.25 | 9.25 | -1.07% | 143,256 |
| Sep 7, 2026 | 9.35 | 9.35 | 8.80 | 9.35 | 9.35 | 4.47% | 133,165 |
| Sep 4, 2026 | 8.85 | 8.95 | 8.40 | 8.95 | 8.95 | 1.13% | 51,992 |
| Sep 3, 2026 | 8.90 | 9.00 | 8.80 | 8.85 | 8.85 | - | 42,242 |
| Sep 2, 2026 | 9.00 | 9.05 | 8.85 | 8.85 | 8.85 | -2.21% | 79,759 |
| Sep 1, 2026 | 9.15 | 9.30 | 9.05 | 9.05 | 9.05 | -2.69% | 142,650 |
| Aug 31, 2026 | 9.15 | 9.60 | 9.10 | 9.30 | 9.30 | -1.59% | 143,063 |
| Aug 28, 2026 | 10.10 | 10.10 | 9.45 | 9.45 | 9.45 | -6.44% | 187,620 |
| Aug 27, 2026 | 9.90 | 10.20 | 9.35 | 10.10 | 10.10 | 6.88% | 311,096 |
| Aug 26, 2026 | 9.30 | 9.50 | 9.30 | 9.45 | 9.45 | 2.72% | 39,538 |
| Aug 25, 2026 | 9.05 | 9.25 | 8.60 | 9.20 | 9.20 | 2.22% | 372,056 |
| Aug 24, 2026 | 9.25 | 9.90 | 9.00 | 9.00 | 9.00 | -7.22% | 265,630 |
| Aug 21, 2026 | 9.65 | 9.75 | 9.20 | 9.70 | 9.70 | 1.04% | 160,282 |
| Aug 20, 2026 | 10.00 | 10.40 | 9.45 | 9.60 | 9.60 | -6.80% | 372,491 |
| Aug 19, 2026 | 10.90 | 10.90 | 9.80 | 10.30 | 10.30 | -4.63% | 426,854 |
| Aug 18, 2026 | 11.20 | 11.90 | 10.80 | 10.80 | 10.80 | -2.70% | 552,546 |
| Aug 17, 2026 | 11.00 | 11.40 | 10.60 | 11.10 | 11.10 | 1.83% | 793,150 |
| Aug 14, 2026 | 10.80 | 11.80 | 10.80 | 10.90 | 10.90 | -2.68% | 557,557 |
| Aug 13, 2026 | 10.80 | 11.60 | 10.60 | 11.20 | 11.20 | 4.67% | 254,382 |
| Aug 11, 2026 | 12.90 | 12.90 | 10.70 | 10.70 | 10.70 | -17.05% | 718,051 |