Loxley PCL (BKK:LOXLEY)
Thailand · Delayed Price · Currency is THB 1.570
+0.020 (1.29%)
Oct 8, 2025, 4:39 PM ICT
Loxley PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.52 | 1.60 | 1.51 | 1.55 | 1.55 | - | 845,800 |
| Oct 6, 2025 | 1.53 | 1.55 | 1.49 | 1.55 | 1.55 | 1.31% | 638,521 |
| Oct 3, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | - | 174,406 |
| Oct 2, 2025 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 829,305 |
| Oct 1, 2025 | 1.57 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 139,107 |
| Sep 30, 2025 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 581,110 |
| Sep 29, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 295,800 |
| Sep 26, 2025 | 1.63 | 1.67 | 1.59 | 1.60 | 1.60 | - | 1,188,700 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -3.03% | 1,668,330 |
| Sep 24, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | -0.60% | 727,821 |
| Sep 23, 2025 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -3.49% | 801,700 |
| Sep 22, 2025 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -0.58% | 788,700 |
| Sep 19, 2025 | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | - | 1,203,400 |
| Sep 18, 2025 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | 0.58% | 697,400 |
| Sep 17, 2025 | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | -1.15% | 1,798,665 |
| Sep 16, 2025 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 757,842 |
| Sep 15, 2025 | 1.74 | 1.78 | 1.70 | 1.75 | 1.75 | -1.13% | 2,498,762 |
| Sep 12, 2025 | 1.61 | 1.91 | 1.61 | 1.77 | 1.77 | 12.03% | 24,359,533 |
| Sep 11, 2025 | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | 1.28% | 2,041,460 |
| Sep 10, 2025 | 1.52 | 1.56 | 1.49 | 1.56 | 1.56 | 3.31% | 3,834,400 |
| Sep 9, 2025 | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | - | 1,108,500 |
| Sep 8, 2025 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | 1.34% | 1,686,201 |
| Sep 5, 2025 | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | 2.05% | 3,020,700 |
| Sep 4, 2025 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | - | 3,293,975 |
| Sep 3, 2025 | 1.47 | 1.50 | 1.44 | 1.46 | 1.46 | 1.39% | 1,596,101 |
| Sep 2, 2025 | 1.36 | 1.47 | 1.36 | 1.44 | 1.44 | 3.60% | 3,113,801 |
| Sep 1, 2025 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 531,750 |
| Aug 29, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 73,700 |
| Aug 28, 2025 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | -2.19% | 394,400 |
| Aug 27, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 45,700 |
| Aug 26, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 355,461 |
| Aug 25, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 1,336,700 |
| Aug 22, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 286,273 |
| Aug 21, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 1,051,300 |
| Aug 20, 2025 | 1.35 | 1.38 | 1.30 | 1.35 | 1.35 | - | 2,024,261 |
| Aug 19, 2025 | 1.34 | 1.38 | 1.30 | 1.35 | 1.35 | 1.50% | 781,720 |
| Aug 18, 2025 | 1.23 | 1.48 | 1.23 | 1.33 | 1.33 | 7.26% | 6,562,605 |
| Aug 15, 2025 | 1.18 | 1.29 | 1.17 | 1.24 | 1.24 | 5.98% | 2,329,903 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -2.50% | 32,000 |
| Aug 13, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | -0.83% | 193,900 |
| Aug 8, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 212,010 |
| Aug 7, 2025 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 173,300 |
| Aug 6, 2025 | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 538,810 |
| Aug 5, 2025 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 121,600 |
| Aug 4, 2025 | 1.12 | 1.17 | 1.10 | 1.14 | 1.14 | -2.56% | 250,660 |
| Aug 1, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 3.54% | 293,810 |
| Jul 31, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 17,200 |
| Jul 30, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 940,210 |
| Jul 29, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 282,700 |
| Jul 25, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 2.83% | 337,100 |