The Coca-Cola Company (BKK:KO80)
Thailand · Delayed Price · Currency is THB 3.240
+0.060 (1.89%)
At close: Nov 3, 2026
BKK:KO80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 1.89% | 321,983 |
| Nov 2, 2026 | 3.18 | 3.22 | 3.14 | 3.18 | 3.18 | - | 299,843 |
| Oct 30, 2026 | 3.14 | 3.20 | 3.10 | 3.18 | 3.18 | 1.92% | 410,333 |
| Oct 29, 2026 | 3.08 | 3.16 | 3.08 | 3.12 | 3.12 | 1.30% | 264,259 |
| Oct 28, 2026 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | -1.91% | 482,483 |
| Oct 27, 2026 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | -0.63% | 219,542 |
| Oct 26, 2026 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | 0.64% | 168,560 |
| Oct 22, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | - | 126,278 |
| Oct 21, 2026 | 3.18 | 3.18 | 3.10 | 3.14 | 3.14 | -1.26% | 243,937 |
| Oct 20, 2026 | 3.14 | 3.50 | 3.12 | 3.18 | 3.18 | 1.92% | 359,039 |
| Oct 19, 2026 | 3.12 | 3.16 | 3.08 | 3.12 | 3.12 | - | 390,270 |
| Oct 15, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 2.63% | 346,308 |
| Oct 14, 2026 | 2.98 | 3.04 | 2.96 | 3.04 | 3.04 | 3.40% | 691,332 |
| Oct 12, 2026 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | - | 329,863 |
| Oct 9, 2026 | 2.94 | 2.94 | 2.88 | 2.94 | 2.94 | 1.38% | 242,082 |
| Oct 8, 2026 | 2.88 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 205,610 |
| Oct 7, 2026 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 266,383 |
| Oct 6, 2026 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | 0.69% | 149,697 |
| Oct 5, 2026 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | -0.69% | 406,176 |
| Oct 2, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | - | 299,016 |
| Oct 1, 2026 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | -1.36% | 182,422 |
| Sep 30, 2026 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | - | 98,783 |
| Sep 29, 2026 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | -1.34% | 540,848 |
| Sep 28, 2026 | 2.96 | 2.98 | 2.92 | 2.98 | 2.98 | 1.36% | 70,710 |
| Sep 25, 2026 | 2.96 | 3.00 | 2.94 | 2.94 | 2.94 | - | 809,835 |
| Sep 24, 2026 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | - | 104,538 |
| Sep 23, 2026 | 2.92 | 2.98 | 2.92 | 2.94 | 2.94 | 0.68% | 738,925 |
| Sep 22, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 228,982 |
| Sep 21, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | - | 164,351 |
| Sep 18, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | -0.68% | 348,957 |
| Sep 17, 2026 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | 0.68% | 43,900 |
| Sep 16, 2026 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | -0.68% | 60,327 |
| Sep 15, 2026 | 2.98 | 3.00 | 2.94 | 2.96 | 2.96 | -0.08% | 95,343 |
| Sep 14, 2026 | 2.94 | 2.98 | 2.90 | 2.98 | 2.96 | 1.36% | 617,754 |
| Sep 11, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.92 | 1.38% | 203,928 |
| Sep 10, 2026 | 2.92 | 2.92 | 2.88 | 2.90 | 2.88 | -0.68% | 199,798 |
| Sep 9, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.90 | 0.69% | 355,426 |
| Sep 8, 2026 | 2.94 | 2.94 | 2.88 | 2.90 | 2.88 | -1.36% | 241,501 |
| Sep 7, 2026 | 2.96 | 2.96 | 2.90 | 2.94 | 2.92 | - | 186,893 |
| Sep 4, 2026 | 2.94 | 2.96 | 2.90 | 2.94 | 2.92 | - | 315,578 |
| Sep 3, 2026 | 2.94 | 2.98 | 2.92 | 2.94 | 2.92 | - | 243,963 |
| Sep 2, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.92 | -1.34% | 450,289 |
| Sep 1, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.96 | 0.68% | 193,793 |
| Aug 31, 2026 | 2.98 | 3.00 | 2.94 | 2.96 | 2.94 | -0.67% | 164,840 |
| Aug 28, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.96 | 0.68% | 99,623 |
| Aug 27, 2026 | 3.00 | 3.02 | 2.94 | 2.96 | 2.94 | -1.99% | 351,239 |
| Aug 26, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.00 | 0.67% | 62,503 |
| Aug 25, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 2.98 | - | 271,132 |
| Aug 24, 2026 | 2.98 | 3.04 | 2.96 | 3.00 | 2.98 | - | 153,278 |
| Aug 21, 2026 | 2.98 | 3.02 | 2.94 | 3.00 | 2.98 | 1.35% | 209,925 |