O.C.C. PCL (BKK:OCC)
Thailand · Delayed Price · Currency is THB 8.55
+0.25 (3.01%)
Feb 10, 2026, 3:01 PM ICT
O.C.C. PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 8.80 | 8.80 | 8.30 | 8.30 | 8.30 | -5.68% | 200 |
| Feb 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.86% | 100 |
| Feb 3, 2026 | 9.35 | 10.20 | 8.50 | 9.25 | 9.25 | -1.07% | 4,818 |
| Feb 2, 2026 | 9.10 | 9.35 | 9.00 | 9.35 | 9.35 | 0.54% | 1,100 |
| Jan 30, 2026 | 9.00 | 9.55 | 8.95 | 9.30 | 9.30 | 1.09% | 3,814 |
| Jan 29, 2026 | 8.20 | 9.20 | 8.20 | 9.20 | 9.20 | 2.79% | 6,100 |
| Jan 28, 2026 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 4.07% | 900 |
| Jan 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 516 |
| Jan 26, 2026 | 9.45 | 9.45 | 8.60 | 8.60 | 8.60 | -3.91% | 1,900 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | 100 |
| Jan 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | 104 |
| Jan 13, 2026 | 8.75 | 8.95 | 8.40 | 8.95 | 8.95 | -3.76% | 801 |
| Jan 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 6.29% | 100 |
| Dec 30, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 1,215 |
| Dec 29, 2025 | 9.65 | 10.70 | 8.80 | 8.80 | 8.80 | -2.22% | 6,503 |
| Dec 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 100 |
| Dec 25, 2025 | 9.30 | 9.95 | 9.00 | 9.00 | 9.00 | -3.74% | 1,500 |
| Dec 11, 2025 | 8.90 | 9.35 | 8.90 | 9.35 | 9.35 | -1.58% | 630 |
| Dec 9, 2025 | 9.80 | 10.70 | 8.75 | 9.50 | 9.50 | 11.76% | 5,333 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.03% | 1,100 |
| Nov 20, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | 300 |
| Nov 18, 2025 | 8.65 | 9.20 | 8.65 | 9.20 | 9.20 | - | 520 |
| Nov 3, 2025 | 8.50 | 9.20 | 8.50 | 9.20 | 9.20 | -3.16% | 800 |
| Oct 31, 2025 | 8.70 | 9.50 | 8.70 | 9.50 | 9.50 | 3.26% | 460 |
| Oct 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.55% | 100 |
| Oct 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 702 |
| Oct 17, 2025 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 1.73% | 420 |
| Oct 16, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | -4.95% | 700 |
| Oct 10, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | 400 |
| Oct 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 100 |
| Oct 6, 2025 | 9.00 | 9.20 | 8.40 | 9.20 | 9.20 | 3.95% | 7,800 |
| Oct 3, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | 901 |
| Oct 2, 2025 | 9.30 | 9.30 | 8.80 | 8.90 | 8.90 | -4.30% | 548 |
| Oct 1, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | -3.63% | 1,401 |
| Sep 30, 2025 | 10.00 | 11.30 | 9.65 | 9.65 | 9.65 | -1.03% | 15,022 |
| Sep 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5.98% | 110 |
| Sep 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -6.60% | 100 |
| Sep 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | 105 |
| Sep 15, 2025 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 1.56% | 205 |
| Sep 10, 2025 | 9.10 | 9.60 | 9.10 | 9.60 | 9.60 | 5.49% | 300 |
| Sep 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | 100 |
| Sep 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 8,600 |
| Aug 29, 2025 | 9.00 | 9.15 | 8.85 | 9.15 | 9.15 | -0.54% | 2,001 |
| Aug 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 201 |
| Aug 27, 2025 | 9.15 | 9.45 | 9.00 | 9.20 | 9.20 | -4.66% | 830 |
| Aug 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 101 |
| Aug 25, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | -0.52% | 404 |
| Aug 19, 2025 | 9.80 | 9.80 | 9.40 | 9.70 | 9.70 | -3.00% | 1,500 |
| Aug 18, 2025 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | 5.82% | 716 |
| Aug 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 592 |