Loxley PCL (BKK:LOXLEY)
Thailand · Delayed Price · Currency is THB 1.540
-0.010 (-0.65%)
Jun 24, 2026, 12:08 PM ICT
Loxley PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 314,648 |
| Jun 22, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | - | 173,100 |
| Jun 19, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 272,828 |
| Jun 18, 2026 | 1.56 | 1.61 | 1.56 | 1.56 | 1.56 | - | 2,101,250 |
| Jun 17, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | - | 1,051,700 |
| Jun 16, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 609,853 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 912,800 |
| Jun 12, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 131,401 |
| Jun 11, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | -0.64% | 159,800 |
| Jun 10, 2026 | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | 1.30% | 257,000 |
| Jun 9, 2026 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -1.28% | 699,101 |
| Jun 8, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 559,000 |
| Jun 5, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 546,050 |
| Jun 4, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 986,365 |
| Jun 2, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 1,023,309 |
| May 29, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | - | 395,180 |
| May 28, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 1,244,600 |
| May 27, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 1,098,524 |
| May 26, 2026 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 1,080,536 |
| May 25, 2026 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | 1.25% | 1,674,233 |
| May 22, 2026 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | 1.27% | 345,312 |
| May 21, 2026 | 1.60 | 1.66 | 1.58 | 1.58 | 1.58 | 1.28% | 2,842,630 |
| May 20, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 1,214,811 |
| May 19, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | - | 192,300 |
| May 18, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 695,500 |
| May 15, 2026 | 1.59 | 1.61 | 1.54 | 1.54 | 1.54 | 3.36% | 4,644,400 |
| May 14, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 446,900 |
| May 13, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 753,720 |
| May 12, 2026 | 1.45 | 1.54 | 1.43 | 1.48 | 1.48 | 2.78% | 6,988,243 |
| May 11, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 2.13% | 549,801 |
| May 8, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -1.40% | 931,600 |
| May 7, 2026 | 1.36 | 1.53 | 1.36 | 1.43 | 1.43 | 5.93% | 3,265,762 |
| May 6, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 254,409 |
| May 5, 2026 | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | 4.62% | 868,001 |
| Apr 30, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 130,600 |
| Apr 29, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 41,505 |
| Apr 28, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 37,544 |
| Apr 27, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 277,150 |
| Apr 24, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 62,100 |
| Apr 23, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 152,400 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 156,001 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | 49,000 |
| Apr 20, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 601,900 |
| Apr 17, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 194,758 |
| Apr 16, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | - | 156,700 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | - | 747,501 |
| Apr 9, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | - | 476,250 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 876,100 |
| Apr 7, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 329,694 |
| Apr 3, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 171,995 |