Pluk Phak Praw Rak Mae PCL (BKK:OKJ)
Thailand · Delayed Price · Currency is THB 6.20
+0.20 (3.33%)
At close: Sep 12, 2025
BKK:OKJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.00 | 6.30 | 6.00 | 6.20 | - | 3.33% | 5,293,764 |
| Sep 11, 2025 | 6.00 | 6.15 | 6.00 | 6.00 | - | - | 2,824,109 |
| Sep 10, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | - | -0.83% | 1,048,598 |
| Sep 9, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | - | 0.83% | 753,346 |
| Sep 8, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | - | -0.83% | 1,967,435 |
| Sep 5, 2025 | 5.85 | 6.10 | 5.80 | 6.05 | - | 5.22% | 4,338,169 |
| Sep 4, 2025 | 5.75 | 5.90 | 5.70 | 5.75 | - | 0.88% | 3,561,924 |
| Sep 3, 2025 | 5.55 | 5.75 | 5.50 | 5.70 | - | 3.64% | 3,387,944 |
| Sep 2, 2025 | 5.45 | 5.50 | 5.35 | 5.50 | - | 2.80% | 2,148,426 |
| Sep 1, 2025 | 5.70 | 5.75 | 5.30 | 5.35 | - | -7.76% | 10,683,910 |
| Aug 29, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | - | -0.85% | 997,533 |
| Aug 28, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | - | - | 870,688 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | - | -1.68% | 1,508,071 |
| Aug 26, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | - | -0.83% | 1,011,070 |
| Aug 25, 2025 | 6.00 | 6.05 | 5.90 | 6.00 | - | - | 1,426,592 |
| Aug 22, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | - | 0.84% | 620,087 |
| Aug 21, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | - | -1.65% | 1,565,209 |
| Aug 20, 2025 | 6.00 | 6.10 | 5.90 | 6.05 | - | 1.68% | 1,362,339 |
| Aug 19, 2025 | 6.10 | 6.10 | 5.90 | 5.95 | - | -1.65% | 2,834,044 |
| Aug 18, 2025 | 6.10 | 6.15 | 5.95 | 6.05 | - | -0.82% | 1,721,573 |
| Aug 15, 2025 | 5.75 | 6.10 | 5.75 | 6.10 | - | -2.40% | 8,259,507 |
| Aug 14, 2025 | 6.45 | 6.45 | 6.25 | 6.25 | - | -3.10% | 3,903,973 |
| Aug 13, 2025 | 6.70 | 6.80 | 6.45 | 6.45 | - | -3.73% | 4,184,448 |
| Aug 8, 2025 | 6.85 | 6.90 | 6.65 | 6.70 | - | -1.47% | 2,137,995 |
| Aug 7, 2025 | 6.85 | 6.95 | 6.65 | 6.80 | - | - | 7,809,947 |
| Aug 6, 2025 | 6.45 | 6.85 | 6.40 | 6.80 | - | 5.43% | 10,170,220 |
| Aug 5, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | - | 2.38% | 2,599,419 |
| Aug 4, 2025 | 6.45 | 6.50 | 6.25 | 6.30 | - | -1.56% | 2,319,793 |
| Aug 1, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | - | - | 3,538,195 |
| Jul 31, 2025 | 6.50 | 6.50 | 6.35 | 6.40 | - | -2.29% | 5,672,593 |
| Jul 30, 2025 | 6.75 | 6.75 | 6.45 | 6.55 | - | -3.68% | 10,955,980 |
| Jul 29, 2025 | 6.75 | 6.90 | 6.60 | 6.80 | - | 1.49% | 4,148,221 |
| Jul 25, 2025 | 6.80 | 6.80 | 6.65 | 6.70 | - | -0.74% | 1,780,608 |
| Jul 24, 2025 | 6.70 | 6.80 | 6.50 | 6.75 | - | 0.75% | 5,097,481 |
| Jul 23, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | - | 3.88% | 3,772,391 |
| Jul 22, 2025 | 6.90 | 6.95 | 6.45 | 6.45 | - | -6.52% | 6,097,487 |
| Jul 21, 2025 | 6.90 | 7.00 | 6.70 | 6.90 | - | - | 4,244,349 |
| Jul 18, 2025 | 6.90 | 7.05 | 6.75 | 6.90 | - | - | 6,527,235 |
| Jul 17, 2025 | 6.85 | 7.00 | 6.80 | 6.90 | - | 0.73% | 4,795,768 |
| Jul 16, 2025 | 6.85 | 6.90 | 6.70 | 6.85 | - | - | 5,388,403 |
| Jul 15, 2025 | 6.50 | 6.90 | 6.45 | 6.85 | - | 4.58% | 9,861,406 |
| Jul 14, 2025 | 6.30 | 6.55 | 6.25 | 6.55 | - | 3.97% | 2,807,128 |
| Jul 11, 2025 | 6.30 | 6.40 | 6.25 | 6.30 | - | 1.61% | 1,719,558 |
| Jul 9, 2025 | 6.45 | 6.50 | 6.10 | 6.20 | - | -4.62% | 6,187,661 |
| Jul 8, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | - | -0.76% | 1,575,558 |
| Jul 7, 2025 | 6.45 | 6.65 | 6.35 | 6.55 | - | 1.55% | 2,716,863 |
| Jul 4, 2025 | 6.75 | 6.75 | 6.45 | 6.45 | - | -3.73% | 3,246,423 |
| Jul 3, 2025 | 6.45 | 6.70 | 6.30 | 6.70 | - | 3.88% | 6,573,049 |
| Jul 2, 2025 | 6.55 | 6.60 | 6.25 | 6.45 | - | 0.78% | 7,634,430 |
| Jul 1, 2025 | 6.05 | 6.40 | 5.95 | 6.40 | - | 6.67% | 4,851,782 |