Loxley PCL (BKK:LOXLEY)
Thailand · Delayed Price · Currency is THB 1.360
+0.020 (1.49%)
Aug 29, 2025, 4:37 PM ICT
Loxley PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | -0.93% | 561,900 |
| Jul 23, 2025 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | -0.93% | 315,600 |
| Jul 22, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 291,191 |
| Jul 21, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 242,101 |
| Jul 18, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 193,200 |
| Jul 17, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 177,105 |
| Jul 16, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 85,210 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 164,410 |
| Jul 14, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 226,500 |
| Jul 11, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 375,400 |
| Jul 9, 2025 | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | - | 171,010 |
| Jul 8, 2025 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | - | 98,220 |
| Jul 7, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | 90,908 |
| Jul 4, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 580,400 |
| Jul 3, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | - | 330,810 |
| Jul 2, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 62,201 |
| Jul 1, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 120,201 |
| Jun 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 311 |
| Jun 27, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 536,900 |
| Jun 26, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 17,500 |
| Jun 25, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 1,321,827 |
| Jun 24, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 246,200 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 196,610 |
| Jun 20, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 419,652 |
| Jun 19, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 6,020 |
| Jun 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 306,400 |
| Jun 17, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 13,600 |