The Coca-Cola Company (BKK:KO80)
Thailand · Delayed Price · Currency is THB 2.180
0.00 (0.00%)
Last updated: Sep 11, 2025, 10:00 AM ICT
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | - | - | 450,802 |
| Sep 12, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | - | -0.92% | 178,762 |
| Sep 11, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | - | - | 34,505 |
| Sep 10, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | - | 0.93% | 53,483 |
| Sep 9, 2025 | 2.16 | 2.16 | 2.14 | 2.16 | - | -0.92% | 137,131 |
| Sep 8, 2025 | 2.20 | 2.20 | 2.16 | 2.18 | - | -1.80% | 371,310 |
| Sep 5, 2025 | 2.22 | 2.22 | 2.20 | 2.22 | - | - | 128,658 |
| Sep 4, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | - | - | 21,800 |
| Sep 3, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | - | -0.89% | 26,139 |
| Sep 2, 2025 | 2.24 | 2.24 | 2.22 | 2.24 | - | - | 26,456 |
| Sep 1, 2025 | 2.22 | 2.26 | 2.22 | 2.24 | - | - | 35,378 |
| Aug 29, 2025 | 2.24 | 2.24 | 2.22 | 2.24 | - | - | 195,126 |
| Aug 28, 2025 | 2.24 | 2.26 | 2.24 | 2.24 | - | -0.88% | 27,363 |
| Aug 27, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | - | - | 54,374 |
| Aug 26, 2025 | 2.26 | 2.26 | 2.24 | 2.26 | - | -1.74% | 84,600 |
| Aug 25, 2025 | 2.30 | 2.30 | 2.26 | 2.30 | - | -0.86% | 138,367 |
| Aug 22, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | - | 1.75% | 42,212 |
| Aug 21, 2025 | 2.30 | 2.32 | 2.28 | 2.28 | - | - | 61,924 |
| Aug 20, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | - | - | 41,765 |
| Aug 19, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | - | 0.88% | 10,814 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | - | -0.88% | 40,458 |
| Aug 15, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | - | -0.87% | 11,187 |
| Aug 14, 2025 | 2.30 | 2.30 | 2.26 | 2.30 | - | 0.88% | 22,121 |
| Aug 13, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | - | - | 33,303 |
| Aug 8, 2025 | 2.26 | 2.30 | 2.26 | 2.28 | - | 1.79% | 129,592 |
| Aug 7, 2025 | 2.24 | 2.26 | 2.24 | 2.24 | - | - | 59,656 |
| Aug 6, 2025 | 2.24 | 2.24 | 2.22 | 2.24 | - | - | 208,300 |
| Aug 5, 2025 | 2.24 | 2.26 | 2.22 | 2.24 | - | -0.88% | 74,277 |
| Aug 4, 2025 | 2.26 | 2.26 | 2.22 | 2.26 | - | - | 85,689 |
| Aug 1, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | - | 0.89% | 249,800 |
| Jul 31, 2025 | 2.26 | 2.26 | 2.22 | 2.24 | - | - | 84,340 |
| Jul 30, 2025 | 2.26 | 2.26 | 2.22 | 2.24 | - | - | 753,520 |
| Jul 29, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | - | -0.88% | 172,511 |
| Jul 25, 2025 | 2.26 | 2.26 | 2.24 | 2.26 | - | - | 60,566 |
| Jul 24, 2025 | 2.24 | 2.26 | 2.22 | 2.26 | - | - | 131,063 |
| Jul 23, 2025 | 2.28 | 2.28 | 2.24 | 2.26 | - | -1.74% | 147,538 |
| Jul 22, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | - | - | 51,451 |
| Jul 21, 2025 | 2.30 | 2.30 | 2.26 | 2.30 | - | - | 126,552 |
| Jul 18, 2025 | 2.26 | 2.32 | 2.26 | 2.30 | - | 0.88% | 85,048 |
| Jul 17, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | - | - | 30,638 |
| Jul 16, 2025 | 2.26 | 2.28 | 2.24 | 2.28 | - | - | 126,636 |
| Jul 15, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | - | - | 46,309 |
| Jul 14, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | - | - | 232,124 |
| Jul 11, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | - | -0.87% | 75,868 |
| Jul 9, 2025 | 2.32 | 2.32 | 2.28 | 2.30 | - | -0.86% | 27,333 |
| Jul 8, 2025 | 2.32 | 2.34 | 2.30 | 2.32 | - | -0.85% | 18,239 |
| Jul 7, 2025 | 2.34 | 2.34 | 2.32 | 2.34 | - | 0.86% | 62,360 |
| Jul 4, 2025 | 2.34 | 2.34 | 2.30 | 2.32 | - | - | 44,249 |
| Jul 3, 2025 | 2.32 | 2.32 | 2.30 | 2.32 | - | -0.85% | 28,356 |
| Jul 2, 2025 | 2.34 | 2.34 | 2.32 | 2.34 | - | 0.86% | 21,808 |