Skip to main content
logo
The Coca-Cola Company (BKK:KO80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.280
-0.020 (-0.87%)
Last updated: Oct 28, 2025, 3:09 PM ICT

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.302.322.242.242.24-1.75%303,328
Oct 28, 20252.282.302.262.282.28-0.87%159,822
Oct 27, 20252.322.322.242.302.30-768,295
Oct 24, 20252.382.382.282.302.30-3.36%1,265,857
Oct 22, 20252.282.382.282.382.385.31%1,480,708
Oct 21, 20252.262.262.222.262.26-1,187,672
Oct 20, 20252.202.262.202.262.262.73%297,679
Oct 17, 20252.202.222.202.202.20-704,077
Oct 16, 20252.202.222.182.202.20-285,681
Oct 15, 20252.182.222.182.202.20-801,461
Oct 14, 20252.182.202.162.202.200.92%854,949
Oct 10, 20252.182.182.162.182.18-157,855
Oct 9, 20252.182.182.142.182.180.93%284,609
Oct 8, 20252.162.182.142.162.16-0.92%224,783
Oct 7, 20252.182.182.142.182.18-182,701
Oct 6, 20252.162.182.142.182.181.87%278,215
Oct 3, 20252.182.182.142.142.14-1.83%378,185
Oct 2, 20252.162.182.142.182.181.87%345,190
Oct 1, 20252.142.162.122.142.14-295,163
Sep 30, 20252.122.162.102.142.140.94%416,165
Sep 29, 20252.142.162.102.122.12-666,880
Sep 26, 20252.162.162.122.122.12-0.93%461,420
Sep 25, 20252.142.162.122.142.14-187,529
Sep 24, 20252.122.142.102.142.140.94%152,961
Sep 23, 20252.142.142.102.122.12-0.93%1,688,122
Sep 22, 20252.142.142.102.142.14-432,262
Sep 19, 20252.142.162.122.142.140.94%243,005
Sep 18, 20252.122.162.122.122.12-215,086
Sep 17, 20252.122.142.102.122.12-289,281
Sep 16, 20252.162.162.102.122.12-1.85%882,622
Sep 15, 20252.162.182.142.162.16-733,580
Sep 12, 20252.182.182.142.162.15-0.92%290,089
Sep 11, 20252.182.182.142.182.17-228,590
Sep 10, 20252.162.182.142.182.170.93%211,556
Sep 9, 20252.182.182.142.162.15-0.92%685,300
Sep 8, 20252.222.222.162.182.17-1.80%614,844
Sep 5, 20252.222.242.202.222.21-236,567
Sep 4, 20252.242.242.202.222.21-233,131
Sep 3, 20252.242.262.202.222.21-0.89%319,698
Sep 2, 20252.242.262.222.242.23-29,032
Sep 1, 20252.222.262.222.242.23-76,465
Aug 29, 20252.262.262.202.242.23-929,513
Aug 28, 20252.242.262.222.242.23-0.88%144,600
Aug 27, 20252.242.262.222.262.25-416,472
Aug 26, 20252.302.302.242.262.25-1.74%267,114
Aug 25, 20252.322.322.262.302.29-0.86%775,762
Aug 22, 20252.302.322.302.322.311.75%52,954
Aug 21, 20252.282.342.282.282.27-790,872
Aug 20, 20252.282.302.262.282.27-46,586
Aug 19, 20252.302.302.262.282.270.88%248,861