O.C.C. PCL (BKK:OCC)
Thailand · Delayed Price · Currency is THB 9.55
0.00 (-0.52%)
Aug 20, 2026, 4:48 PM ICT
O.C.C. PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | -0.52% | 89,100 |
| Aug 10, 2026 | 10.40 | 10.40 | 9.60 | 9.60 | 9.60 | -7.69% | 1,129 |
| Aug 7, 2026 | 9.85 | 10.40 | 9.60 | 10.40 | 10.40 | 11.23% | 821 |
| Aug 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.59% | 300 |
| Aug 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 901 |
| Jul 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 100 |
| Jul 20, 2026 | 9.90 | 11.00 | 9.90 | 11.00 | 11.00 | 10.55% | 527 |
| Jul 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 200 |
| Jun 30, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | 1.53% | 2,100 |
| Jun 18, 2026 | 9.00 | 9.80 | 9.00 | 9.80 | 9.80 | 2.08% | 200 |
| Jun 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | 101 |
| Jun 10, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 4.17% | 400 |
| Jun 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | 1,000 |
| Jun 4, 2026 | 9.80 | 10.00 | 9.80 | 9.90 | 9.90 | -1.00% | 1,900 |
| Jun 2, 2026 | 9.85 | 10.10 | 9.55 | 10.00 | 10.00 | 2.04% | 2,100 |
| May 29, 2026 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | -1.01% | 1,100 |
| May 27, 2026 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | -1.98% | 600 |
| May 26, 2026 | 9.85 | 10.20 | 9.85 | 10.10 | 10.10 | 2.54% | 1,004 |
| May 25, 2026 | 10.20 | 10.20 | 9.35 | 9.85 | 9.85 | -1.50% | 1,500 |
| 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 |