The Coca-Cola Company (BKK:KO80)
Thailand · Delayed Price · Currency is THB 2.500
0.00 (0.00%)
Last updated: Mar 5, 2026, 12:46 PM ICT
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.52 | 2.58 | 2.48 | 2.50 | 2.50 | -1.57% | 612,271 |
| Mar 2, 2026 | 2.56 | 2.58 | 2.52 | 2.54 | 2.54 | 1.60% | 185,212 |
| Feb 27, 2026 | 2.50 | 2.54 | 2.50 | 2.50 | 2.50 | -0.79% | 74,276 |
| Feb 26, 2026 | 2.52 | 2.52 | 2.50 | 2.52 | 2.52 | - | 66,116 |
| Feb 25, 2026 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 1.61% | 94,671 |
| Feb 24, 2026 | 2.52 | 2.52 | 2.46 | 2.48 | 2.48 | - | 239,835 |
| Feb 23, 2026 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | - | 49,797 |
| Feb 20, 2026 | 2.46 | 2.50 | 2.46 | 2.48 | 2.48 | 0.81% | 734,444 |
| Feb 19, 2026 | 2.46 | 2.50 | 2.46 | 2.46 | 2.46 | -0.81% | 18,623 |
| Feb 18, 2026 | 2.48 | 2.50 | 2.46 | 2.48 | 2.48 | 0.81% | 115,382 |
| Feb 17, 2026 | 2.44 | 2.48 | 2.40 | 2.46 | 2.46 | 1.65% | 39,706 |
| Feb 16, 2026 | 2.44 | 2.50 | 2.40 | 2.42 | 2.42 | -1.63% | 55,928 |
| Feb 13, 2026 | 2.48 | 2.50 | 2.44 | 2.46 | 2.46 | - | 89,943 |
| Feb 12, 2026 | 2.44 | 2.48 | 2.38 | 2.46 | 2.46 | 2.50% | 154,144 |
| Feb 11, 2026 | 2.42 | 2.42 | 2.32 | 2.40 | 2.40 | -0.83% | 474,589 |
| Feb 10, 2026 | 2.48 | 2.50 | 2.42 | 2.42 | 2.42 | -2.42% | 251,840 |
| Feb 9, 2026 | 2.50 | 2.50 | 2.44 | 2.48 | 2.48 | -0.80% | 168,437 |
| Feb 6, 2026 | 2.44 | 2.52 | 2.44 | 2.50 | 2.50 | 1.63% | 97,297 |
| Feb 5, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 0.82% | 6,551 |
| Feb 4, 2026 | 2.36 | 2.48 | 2.36 | 2.44 | 2.44 | 3.39% | 1,897,509 |
| Feb 3, 2026 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | -0.84% | 217,894 |
| Feb 2, 2026 | 2.32 | 2.38 | 2.30 | 2.38 | 2.38 | 2.59% | 648,412 |
| Jan 30, 2026 | 2.30 | 2.32 | 2.28 | 2.32 | 2.32 | 2.65% | 1,109,219 |
| Jan 29, 2026 | 2.28 | 2.30 | 2.26 | 2.26 | 2.26 | - | 106,635 |
| Jan 28, 2026 | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | - | 91,380 |
| Jan 27, 2026 | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | 0.89% | 57,977 |
| Jan 26, 2026 | 2.26 | 2.28 | 2.22 | 2.24 | 2.24 | -0.88% | 550,888 |
| Jan 23, 2026 | 2.26 | 2.26 | 2.22 | 2.26 | 2.26 | - | 198,366 |
| Jan 22, 2026 | 2.26 | 2.26 | 2.20 | 2.26 | 2.26 | 0.89% | 87,032 |
| Jan 21, 2026 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | 1.82% | 498,319 |
| Jan 20, 2026 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 109,833 |
| Jan 19, 2026 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | - | 310,161 |
| Jan 16, 2026 | 2.22 | 2.26 | 2.20 | 2.22 | 2.22 | -1.77% | 200,893 |
| Jan 15, 2026 | 2.24 | 2.26 | 2.20 | 2.26 | 2.26 | 1.80% | 349,723 |
| Jan 14, 2026 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | - | 258,971 |
| Jan 13, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 130,260 |
| Jan 12, 2026 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | 0.92% | 564,809 |
| Jan 9, 2026 | 2.14 | 2.18 | 2.12 | 2.18 | 2.18 | 1.87% | 496,503 |
| Jan 8, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | - | 578,166 |
| Jan 7, 2026 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | - | 221,835 |
| Jan 6, 2026 | 2.18 | 2.18 | 2.12 | 2.14 | 2.14 | -1.83% | 875,387 |
| Jan 5, 2026 | 2.22 | 2.22 | 2.16 | 2.18 | 2.18 | -0.91% | 193,607 |
| Dec 30, 2025 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | - | 202,458 |
| Dec 29, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 190,658 |
| Dec 26, 2025 | 2.16 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 98,108 |
| Dec 25, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 35,420 |
| Dec 24, 2025 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | -0.91% | 329,363 |
| Dec 23, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | -0.90% | 96,032 |
| Dec 22, 2025 | 2.24 | 2.24 | 2.16 | 2.22 | 2.22 | -0.89% | 501,039 |
| Dec 19, 2025 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | 137,632 |