Skip to main content
logo
Loxley PCL (BKK:LOXLEY)
Thailand flag Thailand · Delayed Price · Currency is THB
1.170
+0.020 (1.74%)
Aug 6, 2025, 4:38 PM ICT

Loxley PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20251.131.151.111.151.150.88%121,600
Aug 4, 20251.121.171.101.141.14-2.56%250,660
Aug 1, 20251.111.171.111.171.173.54%293,810
Jul 31, 20251.131.141.131.131.13-0.88%17,200
Jul 30, 20251.111.141.101.141.142.70%940,210
Jul 29, 20251.081.111.081.111.111.83%282,700
Jul 25, 20251.091.101.081.091.092.83%337,100
Jul 24, 20251.051.071.021.061.06-0.93%561,900
Jul 23, 20251.071.091.041.071.07-0.93%315,600
Jul 22, 20251.091.091.061.081.08-0.92%291,191
Jul 21, 20251.091.101.071.091.09-242,101
Jul 18, 20251.081.101.071.091.090.93%193,200
Jul 17, 20251.081.081.071.081.080.93%177,105
Jul 16, 20251.081.081.071.071.07-0.93%85,210
Jul 15, 20251.111.111.081.081.08-1.82%164,410
Jul 14, 20251.101.111.091.101.10-226,500
Jul 11, 20251.101.111.091.101.10-0.90%375,400
Jul 9, 20251.111.111.061.111.11-171,010
Jul 8, 20251.111.121.081.111.11-98,220
Jul 7, 20251.101.111.101.111.111.83%90,908
Jul 4, 20251.091.101.081.091.09-580,400
Jul 3, 20251.071.101.071.091.09-330,810
Jul 2, 20251.071.091.071.091.09-62,201
Jul 1, 20251.081.091.071.091.090.93%120,201
Jun 30, 20251.081.081.081.081.08-311
Jun 27, 20251.081.091.061.081.08-0.92%536,900
Jun 26, 20251.091.101.091.091.09-17,500
Jun 25, 20251.101.101.071.091.09-0.91%1,321,827
Jun 24, 20251.071.101.061.101.102.80%246,200
Jun 23, 20251.101.101.061.071.07-0.93%196,610
Jun 20, 20251.051.101.051.081.081.89%419,652
Jun 19, 20251.051.061.051.061.060.95%6,020
Jun 18, 20251.051.051.051.051.050.96%306,400
Jun 17, 20251.041.051.041.041.04-1.89%13,600
Jun 16, 20251.051.061.021.061.060.95%437,610
Jun 13, 20251.041.051.041.051.05-0.94%205,510
Jun 12, 20251.061.061.041.061.06-201,907
Jun 11, 20251.021.061.021.061.064.95%1,209,598
Jun 10, 20251.001.021.001.011.01-1.94%101,058
Jun 9, 20251.011.031.001.031.031.98%323,500
Jun 6, 20251.001.020.981.011.01-1.94%86,200
Jun 5, 20251.031.030.931.031.03-136,500
Jun 4, 20251.021.031.011.031.03-9,300
May 30, 20251.021.031.011.031.030.98%168,210
May 29, 20251.021.031.021.021.02-32,802
May 28, 20251.011.031.001.021.020.99%80,730
May 27, 20251.021.021.001.011.01-5,202
May 26, 20251.011.030.991.011.011.00%122,100
May 23, 20251.051.050.961.001.00-5.66%605,700
May 22, 20251.061.081.041.061.06-0.93%31,300