Loxley PCL (BKK:LOXLEY)
Thailand · Delayed Price · Currency is THB 1.840
+0.070 (3.95%)
Oct 9, 2026, 4:38 PM ICT
Loxley PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.75 | 1.84 | 1.74 | 1.84 | 1.84 | 3.95% | 35,676,250 |
| Oct 8, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -3.28% | 4,272,950 |
| Oct 7, 2026 | 1.80 | 1.86 | 1.78 | 1.83 | 1.83 | 2.81% | 4,925,896 |
| Oct 6, 2026 | 1.82 | 1.84 | 1.78 | 1.78 | 1.78 | -1.66% | 2,823,300 |
| Oct 5, 2026 | 1.86 | 1.89 | 1.81 | 1.81 | 1.81 | -2.69% | 2,345,800 |
| Oct 2, 2026 | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | - | 3,849,817 |
| Oct 1, 2026 | 1.75 | 1.87 | 1.75 | 1.86 | 1.86 | 6.29% | 10,690,278 |
| Sep 30, 2026 | 1.84 | 1.85 | 1.73 | 1.75 | 1.75 | -4.37% | 11,070,548 |
| Sep 29, 2026 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -1.08% | 6,647,435 |
| Sep 28, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.63% | 6,779,701 |
| Sep 25, 2026 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | 1.06% | 13,970,657 |
| Sep 24, 2026 | 1.88 | 1.96 | 1.86 | 1.88 | 1.88 | - | 29,421,814 |
| Sep 23, 2026 | 1.76 | 1.89 | 1.76 | 1.88 | 1.88 | 6.21% | 38,703,044 |
| Sep 22, 2026 | 1.78 | 1.82 | 1.74 | 1.77 | 1.77 | - | 6,184,790 |
| Sep 21, 2026 | 1.79 | 1.80 | 1.74 | 1.77 | 1.77 | -1.67% | 3,902,470 |
| Sep 18, 2026 | 1.71 | 1.80 | 1.70 | 1.80 | 1.80 | 5.26% | 10,503,697 |
| Sep 17, 2026 | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | 3.64% | 6,649,281 |
| Sep 16, 2026 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | - | 3,184,810 |
| Sep 15, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 3,112,570 |
| Sep 14, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -4.12% | 5,110,601 |
| Sep 11, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.73% | 3,246,400 |
| Sep 10, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 1,373,901 |
| Sep 9, 2026 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | 1.16% | 6,238,801 |
| Sep 8, 2026 | 1.69 | 1.76 | 1.69 | 1.72 | 1.72 | 2.38% | 8,569,627 |
| Sep 7, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | - | 733,431 |
| Sep 4, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 917,200 |
| Sep 3, 2026 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 1,969,565 |
| Sep 2, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 2,177,318 |
| Sep 1, 2026 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -1.71% | 3,514,839 |
| Aug 31, 2026 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | 0.57% | 1,427,302 |
| Aug 28, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 2,969,159 |
| Aug 27, 2026 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | -1.67% | 2,344,001 |
| Aug 26, 2026 | 1.69 | 1.81 | 1.68 | 1.80 | 1.80 | 8.43% | 8,703,615 |
| Aug 25, 2026 | 1.74 | 1.74 | 1.63 | 1.66 | 1.66 | -4.60% | 9,248,100 |
| Aug 24, 2026 | 1.79 | 1.83 | 1.74 | 1.74 | 1.74 | -1.69% | 5,462,776 |
| Aug 21, 2026 | 1.76 | 1.81 | 1.74 | 1.77 | 1.77 | -0.56% | 4,051,801 |
| Aug 20, 2026 | 1.84 | 1.87 | 1.77 | 1.78 | 1.78 | -4.30% | 8,693,697 |
| Aug 19, 2026 | 1.71 | 1.86 | 1.71 | 1.86 | 1.86 | 6.90% | 28,238,900 |
| Aug 18, 2026 | 1.64 | 1.74 | 1.61 | 1.74 | 1.74 | 6.10% | 28,628,730 |
| Aug 17, 2026 | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | 5.13% | 6,718,711 |
| Aug 14, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -4.88% | 11,309,500 |
| Aug 13, 2026 | 1.60 | 1.66 | 1.58 | 1.64 | 1.64 | 4.46% | 19,921,470 |
| Aug 11, 2026 | 1.55 | 1.60 | 1.54 | 1.57 | 1.57 | 1.95% | 20,746,767 |
| Aug 10, 2026 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | 6.21% | 15,519,616 |
| Aug 7, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | - | 4,069,086 |
| Aug 6, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 2,147,286 |
| Aug 5, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 1,004,402 |
| Aug 4, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 2,134,420 |
| Aug 3, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 2.08% | 3,708,301 |
| Jul 31, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 2,398,300 |