O.C.C. PCL (BKK:OCC)
Thailand · Delayed Price · Currency is THB 10.20
+0.20 (2.00%)
May 25, 2026, 10:10 AM ICT
O.C.C. PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.00 | 10.30 | 9.95 | 10.00 | 10.00 | 0.50% | 5,401 |
| May 21, 2026 | 9.20 | 9.95 | 9.20 | 9.95 | 9.95 | 7.57% | 8,174 |
| May 19, 2026 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 3.35% | 400 |
| May 18, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | -1.10% | 300 |
| May 14, 2026 | 9.00 | 9.05 | 8.85 | 9.05 | 9.05 | 1.69% | 300 |
| May 13, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -4.30% | 300 |
| May 11, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 0.54% | 300 |
| May 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | -2.11% | 100 |
| Apr 30, 2026 | 8.50 | 9.50 | 8.50 | 9.50 | 9.45 | 5.56% | 300 |
| Apr 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | -5.26% | 900 |
| Apr 22, 2026 | 9.20 | 9.50 | 9.15 | 9.50 | 9.45 | 3.83% | 506 |
| Apr 21, 2026 | 9.70 | 9.70 | 9.00 | 9.15 | 9.10 | -4.69% | 702 |
| Apr 16, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.55 | -1.03% | 300 |
| Apr 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.65 | 3.19% | 100 |
| Apr 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.35 | 1.08% | 100 |
| Apr 7, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.25 | -2.62% | 400 |
| Apr 3, 2026 | 10.40 | 10.40 | 9.50 | 9.55 | 9.50 | - | 700 |
| Apr 2, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.50 | -2.55% | 600 |
| Apr 1, 2026 | 9.35 | 9.80 | 9.35 | 9.80 | 9.75 | 4.81% | 200 |
| Mar 31, 2026 | 9.40 | 9.45 | 9.35 | 9.35 | 9.30 | - | 601 |
| Mar 30, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | -4.59% | 200 |
| Mar 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | -0.51% | 100 |
| Mar 25, 2026 | 9.25 | 9.85 | 9.20 | 9.85 | 9.80 | -3.43% | 2,400 |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 7.37% | 101 |
| Mar 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | -3.55% | 100 |
| Mar 10, 2026 | 9.45 | 9.85 | 9.40 | 9.85 | 9.80 | 0.51% | 400 |
| Feb 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | 2.08% | 111 |
| Feb 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | -3.52% | 100 |
| Feb 16, 2026 | 10.00 | 10.00 | 9.75 | 9.95 | 9.90 | 4.19% | 500 |
| Feb 13, 2026 | 9.50 | 9.95 | 9.50 | 9.55 | 9.50 | 7.91% | 2,239 |
| Feb 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | 3.51% | 104 |
| Feb 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | 3.01% | 613 |
| Feb 9, 2026 | 8.80 | 8.80 | 8.30 | 8.30 | 8.26 | -5.68% | 200 |
| Feb 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | -4.86% | 100 |
| Feb 3, 2026 | 9.35 | 10.20 | 8.50 | 9.25 | 9.20 | -1.07% | 4,818 |
| Feb 2, 2026 | 9.10 | 9.35 | 9.00 | 9.35 | 9.30 | 0.54% | 1,100 |
| Jan 30, 2026 | 9.00 | 9.55 | 8.95 | 9.30 | 9.25 | 1.09% | 3,814 |
| Jan 29, 2026 | 8.20 | 9.20 | 8.20 | 9.20 | 9.15 | 2.79% | 6,100 |
| Jan 28, 2026 | 8.60 | 8.95 | 8.60 | 8.95 | 8.90 | 4.07% | 900 |
| Jan 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | - | 516 |
| Jan 26, 2026 | 9.45 | 9.45 | 8.60 | 8.60 | 8.55 | -3.91% | 1,900 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | 1.70% | 100 |
| Jan 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | -1.68% | 104 |
| Jan 13, 2026 | 8.75 | 8.95 | 8.40 | 8.95 | 8.90 | -3.76% | 801 |
| Jan 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | 6.29% | 100 |
| Dec 30, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.70 | -0.57% | 1,215 |
| Dec 29, 2025 | 9.65 | 10.70 | 8.80 | 8.80 | 8.75 | -2.22% | 6,503 |
| Dec 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | - | 100 |
| Dec 25, 2025 | 9.30 | 9.95 | 9.00 | 9.00 | 8.95 | -3.74% | 1,500 |
| Dec 11, 2025 | 8.90 | 9.35 | 8.90 | 9.35 | 9.30 | -1.58% | 630 |