The Coca-Cola Company (BKK:KO80)
2.180
0.00 (0.00%)
Last updated: Oct 8, 2025, 10:58 AM ICT
The Coca-Cola Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | - | 182,701 |
Oct 6, 2025 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 278,215 |
Oct 3, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | 378,185 |
Oct 2, 2025 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 345,190 |
Oct 1, 2025 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | - | 295,163 |
Sep 30, 2025 | 2.12 | 2.16 | 2.10 | 2.14 | 2.14 | 0.94% | 416,165 |
Sep 29, 2025 | 2.14 | 2.16 | 2.10 | 2.12 | 2.12 | - | 666,880 |
Sep 26, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 461,420 |
Sep 25, 2025 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | - | 187,529 |
Sep 24, 2025 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 152,961 |
Sep 23, 2025 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | -0.93% | 1,688,122 |
Sep 22, 2025 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | - | 432,262 |
Sep 19, 2025 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | 0.94% | 243,005 |
Sep 18, 2025 | 2.12 | 2.16 | 2.12 | 2.12 | 2.12 | - | 215,086 |
Sep 17, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | - | 289,281 |
Sep 16, 2025 | 2.16 | 2.16 | 2.10 | 2.12 | 2.12 | -1.85% | 882,622 |
Sep 15, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | - | 733,580 |
Sep 12, 2025 | 2.18 | 2.18 | 2.14 | 2.16 | 2.15 | -0.92% | 290,089 |
Sep 11, 2025 | 2.18 | 2.18 | 2.14 | 2.18 | 2.17 | - | 228,590 |
Sep 10, 2025 | 2.16 | 2.18 | 2.14 | 2.18 | 2.17 | 0.93% | 211,556 |
Sep 9, 2025 | 2.18 | 2.18 | 2.14 | 2.16 | 2.15 | -0.92% | 685,300 |
Sep 8, 2025 | 2.22 | 2.22 | 2.16 | 2.18 | 2.17 | -1.80% | 614,844 |
Sep 5, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | 2.21 | - | 236,567 |
Sep 4, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.21 | - | 233,131 |
Sep 3, 2025 | 2.24 | 2.26 | 2.20 | 2.22 | 2.21 | -0.89% | 319,698 |
Sep 2, 2025 | 2.24 | 2.26 | 2.22 | 2.24 | 2.23 | - | 29,032 |
Sep 1, 2025 | 2.22 | 2.26 | 2.22 | 2.24 | 2.23 | - | 76,465 |
Aug 29, 2025 | 2.26 | 2.26 | 2.20 | 2.24 | 2.23 | - | 929,513 |
Aug 28, 2025 | 2.24 | 2.26 | 2.22 | 2.24 | 2.23 | -0.88% | 144,600 |
Aug 27, 2025 | 2.24 | 2.26 | 2.22 | 2.26 | 2.25 | - | 416,472 |
Aug 26, 2025 | 2.30 | 2.30 | 2.24 | 2.26 | 2.25 | -1.74% | 267,114 |
Aug 25, 2025 | 2.32 | 2.32 | 2.26 | 2.30 | 2.29 | -0.86% | 775,762 |
Aug 22, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.31 | 1.75% | 52,954 |
Aug 21, 2025 | 2.28 | 2.34 | 2.28 | 2.28 | 2.27 | - | 790,872 |
Aug 20, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.27 | - | 46,586 |
Aug 19, 2025 | 2.30 | 2.30 | 2.26 | 2.28 | 2.27 | 0.88% | 248,861 |
Aug 18, 2025 | 2.28 | 2.30 | 2.26 | 2.26 | 2.25 | -0.88% | 45,023 |
Aug 15, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.27 | -0.87% | 23,092 |
Aug 14, 2025 | 2.30 | 2.30 | 2.26 | 2.30 | 2.29 | 0.88% | 96,715 |
Aug 13, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.27 | - | 76,756 |
Aug 8, 2025 | 2.26 | 2.30 | 2.24 | 2.28 | 2.27 | 1.79% | 444,809 |
Aug 7, 2025 | 2.24 | 2.26 | 2.22 | 2.24 | 2.23 | - | 111,726 |
Aug 6, 2025 | 2.24 | 2.24 | 2.22 | 2.24 | 2.23 | - | 222,615 |
Aug 5, 2025 | 2.24 | 2.26 | 2.22 | 2.24 | 2.23 | -0.88% | 83,886 |
Aug 4, 2025 | 2.24 | 2.26 | 2.22 | 2.26 | 2.25 | - | 150,916 |
Aug 1, 2025 | 2.24 | 2.26 | 2.22 | 2.26 | 2.25 | 0.89% | 324,873 |
Jul 31, 2025 | 2.26 | 2.26 | 2.22 | 2.24 | 2.23 | - | 140,639 |
Jul 30, 2025 | 2.24 | 2.26 | 2.22 | 2.24 | 2.23 | - | 821,714 |
Jul 29, 2025 | 2.26 | 2.26 | 2.22 | 2.24 | 2.23 | -0.88% | 186,565 |
Jul 25, 2025 | 2.26 | 2.26 | 2.24 | 2.26 | 2.25 | - | 86,550 |