Pluk Phak Praw Rak Mae PCL (BKK:OKJ)
Thailand · Delayed Price · Currency is THB 3.980
-0.060 (-1.49%)
At close: Feb 10, 2026
BKK:OKJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.02 | 4.04 | 3.96 | 3.98 | - | -1.49% | 281,449 |
| Feb 9, 2026 | 3.52 | 4.04 | 3.42 | 4.04 | 4.04 | -5.16% | 16,500,770 |
| Feb 6, 2026 | 4.24 | 4.34 | 4.24 | 4.26 | 4.26 | 0.47% | 1,358,735 |
| Feb 5, 2026 | 4.20 | 4.28 | 4.18 | 4.24 | 4.24 | 1.44% | 552,690 |
| Feb 4, 2026 | 4.24 | 4.26 | 4.16 | 4.18 | 4.18 | -0.95% | 464,230 |
| Feb 3, 2026 | 4.20 | 4.26 | 4.18 | 4.22 | 4.22 | 1.44% | 725,689 |
| Feb 2, 2026 | 4.18 | 4.20 | 4.14 | 4.16 | 4.16 | -0.95% | 403,246 |
| Jan 30, 2026 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | 1.45% | 338,475 |
| Jan 29, 2026 | 4.26 | 4.26 | 4.12 | 4.14 | 4.14 | -2.82% | 1,320,389 |
| Jan 28, 2026 | 4.36 | 4.36 | 4.24 | 4.26 | 4.26 | -1.84% | 1,121,346 |
| Jan 27, 2026 | 4.36 | 4.50 | 4.32 | 4.34 | 4.34 | -0.46% | 3,228,679 |
| Jan 26, 2026 | 4.40 | 4.40 | 4.32 | 4.36 | 4.36 | -0.46% | 675,178 |
| Jan 23, 2026 | 4.36 | 4.40 | 4.30 | 4.38 | 4.38 | 1.39% | 1,426,228 |
| Jan 22, 2026 | 4.46 | 4.46 | 4.26 | 4.32 | 4.32 | -2.70% | 2,214,692 |
| Jan 21, 2026 | 4.28 | 4.48 | 4.24 | 4.44 | 4.44 | 4.23% | 3,477,126 |
| Jan 20, 2026 | 4.32 | 4.38 | 4.26 | 4.26 | 4.26 | -0.47% | 2,563,135 |
| Jan 19, 2026 | 4.04 | 4.34 | 4.04 | 4.28 | 4.28 | 5.94% | 5,652,354 |
| Jan 16, 2026 | 4.06 | 4.10 | 4.02 | 4.04 | 4.04 | - | 457,683 |
| Jan 15, 2026 | 3.96 | 4.06 | 3.96 | 4.04 | 4.04 | 2.02% | 714,410 |
| Jan 14, 2026 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | - | 558,238 |
| Jan 13, 2026 | 4.04 | 4.06 | 3.96 | 3.96 | 3.96 | -1.98% | 1,060,026 |
| Jan 12, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | 690,694 |
| Jan 9, 2026 | 4.14 | 4.18 | 4.08 | 4.10 | 4.10 | -0.97% | 583,458 |
| Jan 8, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -1.90% | 645,506 |
| Jan 7, 2026 | 4.10 | 4.24 | 4.10 | 4.22 | 4.22 | 2.93% | 1,771,697 |
| Jan 6, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 430,932 |
| Jan 5, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 1.98% | 584,014 |
| Dec 30, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.98% | 403,623 |
| Dec 29, 2025 | 4.12 | 4.14 | 4.08 | 4.08 | 4.08 | -0.49% | 241,093 |
| Dec 26, 2025 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | -0.97% | 565,459 |
| Dec 25, 2025 | 4.14 | 4.20 | 4.12 | 4.14 | 4.14 | -0.48% | 479,907 |
| Dec 24, 2025 | 4.20 | 4.20 | 4.12 | 4.16 | 4.16 | -1.42% | 1,228,775 |
| Dec 23, 2025 | 4.04 | 4.24 | 4.02 | 4.22 | 4.22 | 4.98% | 3,017,162 |
| Dec 22, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 614,116 |
| Dec 19, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 395,672 |
| Dec 18, 2025 | 4.04 | 4.08 | 3.98 | 3.98 | 3.98 | -1.49% | 513,293 |
| Dec 17, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | 0.50% | 277,323 |
| Dec 16, 2025 | 4.08 | 4.10 | 4.02 | 4.02 | 4.02 | -0.99% | 426,372 |
| Dec 15, 2025 | 4.02 | 4.12 | 4.00 | 4.06 | 4.06 | 1.00% | 1,603,404 |
| Dec 12, 2025 | 3.96 | 4.04 | 3.96 | 4.02 | 4.02 | 1.01% | 714,952 |
| Dec 11, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | - | 544,103 |
| Dec 9, 2025 | 4.04 | 4.06 | 3.96 | 3.98 | 3.98 | -1.49% | 1,442,325 |
| Dec 8, 2025 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.94% | 712,221 |
| Dec 4, 2025 | 4.14 | 4.16 | 4.10 | 4.12 | 4.12 | - | 357,638 |
| Dec 3, 2025 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 330,434 |
| Dec 2, 2025 | 4.18 | 4.18 | 4.12 | 4.14 | 4.14 | -0.48% | 255,946 |
| Dec 1, 2025 | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | 0.97% | 369,704 |
| Nov 28, 2025 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -0.96% | 360,126 |
| Nov 27, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 160,473 |
| Nov 26, 2025 | 4.18 | 4.20 | 4.12 | 4.14 | 4.14 | -0.96% | 384,385 |