Fanuc Corporation (BKK:FANUC23)
Thailand · Delayed Price · Currency is THB 2.200
-0.040 (-1.79%)
At close: Oct 26, 2026
BKK:FANUC23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.26 | 2.28 | 2.20 | 2.20 | 2.20 | -1.79% | 22,385 |
| Oct 22, 2026 | 2.22 | 2.24 | 2.18 | 2.24 | 2.24 | -2.61% | 7,617 |
| Oct 21, 2026 | 2.30 | 2.30 | 2.26 | 2.30 | 2.30 | - | 2,450 |
| Oct 20, 2026 | 2.28 | 2.30 | 2.22 | 2.30 | 2.30 | -1.71% | 8,497 |
| Oct 19, 2026 | 2.32 | 2.34 | 2.30 | 2.34 | 2.34 | -0.85% | 2,037 |
| Oct 15, 2026 | 2.22 | 2.36 | 2.22 | 2.36 | 2.36 | -4.07% | 209,428 |
| Oct 14, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | 2.50% | 136,345 |
| Oct 12, 2026 | 2.36 | 2.40 | 2.34 | 2.40 | 2.40 | 3.45% | 869 |
| Oct 9, 2026 | 2.32 | 2.34 | 2.32 | 2.32 | 2.32 | -0.85% | 2,447 |
| Oct 8, 2026 | 2.34 | 2.34 | 2.30 | 2.34 | 2.34 | -2.50% | 99,241 |
| Oct 7, 2026 | 2.36 | 2.42 | 2.36 | 2.40 | 2.40 | -0.83% | 108,690 |
| Oct 6, 2026 | 2.42 | 2.42 | 2.40 | 2.42 | 2.42 | -0.82% | 64,778 |
| Oct 5, 2026 | 2.40 | 2.44 | 2.38 | 2.44 | 2.44 | 3.39% | 133,586 |
| Oct 2, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 0.85% | 16,293 |
| Oct 1, 2026 | 2.30 | 2.36 | 2.30 | 2.34 | 2.34 | 1.74% | 45,013 |
| Sep 30, 2026 | 2.30 | 2.34 | 2.30 | 2.30 | 2.30 | 0.88% | 107,170 |
| Sep 29, 2026 | 2.30 | 2.30 | 2.26 | 2.28 | 2.28 | -0.73% | 8,218 |
| Sep 28, 2026 | 2.30 | 2.32 | 2.28 | 2.32 | 2.30 | - | 78,845 |
| Sep 25, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.30 | 0.87% | 21,344 |
| Sep 24, 2026 | 2.30 | 2.32 | 2.30 | 2.30 | 2.28 | - | 36,322 |
| Sep 23, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.28 | -0.86% | 6,667 |
| Sep 22, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.30 | 2.65% | 12,151 |
| Sep 21, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.24 | - | 1,000 |
| Sep 18, 2026 | 2.22 | 2.26 | 2.22 | 2.26 | 2.24 | -0.88% | 58,013 |
| Sep 17, 2026 | 2.26 | 2.28 | 2.22 | 2.28 | 2.26 | 0.88% | 22,950 |
| Sep 16, 2026 | 2.26 | 2.28 | 2.26 | 2.26 | 2.24 | - | 5,528 |
| Sep 15, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.24 | - | 10,560 |
| Sep 14, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.24 | 1.80% | 60,420 |
| Sep 11, 2026 | 2.24 | 2.26 | 2.22 | 2.22 | 2.20 | -1.77% | 5,863 |
| Sep 10, 2026 | 2.26 | 2.26 | 2.24 | 2.26 | 2.24 | -0.88% | 11,487 |
| Sep 9, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.26 | - | 11,388 |
| Sep 8, 2026 | 2.28 | 2.32 | 2.28 | 2.28 | 2.26 | -0.87% | 7,629 |
| Sep 7, 2026 | 2.28 | 2.32 | 2.28 | 2.30 | 2.28 | 1.77% | 147,119 |
| Sep 4, 2026 | 2.22 | 2.30 | 2.22 | 2.26 | 2.24 | 2.73% | 47,167 |
| Sep 3, 2026 | 2.22 | 2.22 | 2.18 | 2.20 | 2.18 | -0.90% | 40,244 |
| Sep 2, 2026 | 2.22 | 2.22 | 2.16 | 2.22 | 2.20 | -1.77% | 250,997 |
| Sep 1, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.24 | -0.88% | 652 |
| Aug 31, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.26 | - | 5,402 |
| Aug 28, 2026 | 2.30 | 2.32 | 2.28 | 2.28 | 2.26 | 0.88% | 18,257 |
| Aug 27, 2026 | 2.28 | 2.30 | 2.20 | 2.26 | 2.24 | -0.88% | 73,183 |
| Aug 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.26 | 1.79% | 23,916 |
| Aug 25, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.22 | -2.61% | 27,650 |
| Aug 24, 2026 | 2.30 | 2.30 | 2.24 | 2.30 | 2.28 | -1.71% | 22,633 |
| Aug 21, 2026 | 2.22 | 2.34 | 2.22 | 2.34 | 2.32 | -0.85% | 27,914 |
| Aug 20, 2026 | 2.32 | 2.36 | 2.30 | 2.36 | 2.34 | - | 23,723 |
| Aug 19, 2026 | 2.34 | 2.36 | 2.30 | 2.36 | 2.34 | -2.48% | 95,804 |
| Aug 18, 2026 | 2.40 | 2.42 | 2.38 | 2.42 | 2.40 | -1.63% | 54,758 |
| Aug 17, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.44 | - | 31,481 |
| Aug 14, 2026 | 2.50 | 2.50 | 2.44 | 2.46 | 2.44 | -1.60% | 27,756 |
| Aug 13, 2026 | 2.44 | 2.50 | 2.44 | 2.50 | 2.47 | 2.46% | 130,020 |