The Coca-Cola Company (BKK:KO80)
2.280
-0.020 (-0.87%)
Last updated: Oct 28, 2025, 3:09 PM ICT
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.30 | 2.32 | 2.24 | 2.24 | 2.24 | -1.75% | 303,328 |
| Oct 28, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | -0.87% | 159,822 |
| Oct 27, 2025 | 2.32 | 2.32 | 2.24 | 2.30 | 2.30 | - | 768,295 |
| Oct 24, 2025 | 2.38 | 2.38 | 2.28 | 2.30 | 2.30 | -3.36% | 1,265,857 |
| Oct 22, 2025 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | 5.31% | 1,480,708 |
| Oct 21, 2025 | 2.26 | 2.26 | 2.22 | 2.26 | 2.26 | - | 1,187,672 |
| Oct 20, 2025 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 2.73% | 297,679 |
| Oct 17, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | - | 704,077 |
| Oct 16, 2025 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | - | 285,681 |
| Oct 15, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | - | 801,461 |
| Oct 14, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 854,949 |
| Oct 10, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | 157,855 |
| Oct 9, 2025 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | 0.93% | 284,609 |
| Oct 8, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 224,783 |
| 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 |