Pluk Phak Praw Rak Mae PCL (BKK:OKJ)
Thailand · Delayed Price · Currency is THB 5.05
-0.05 (-0.98%)
At close: Oct 29, 2025
BKK:OKJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 799,286 |
| Oct 28, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 512,697 |
| Oct 27, 2025 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 951,938 |
| Oct 24, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 820,901 |
| Oct 22, 2025 | 5.35 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 1,700,486 |
| Oct 21, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | 441,368 |
| Oct 20, 2025 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | - | 605,434 |
| Oct 17, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 1,143,139 |
| Oct 16, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 336,940 |
| Oct 15, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 386,389 |
| Oct 14, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -2.65% | 1,069,114 |
| Oct 10, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 545,396 |
| Oct 9, 2025 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 1,571,811 |
| Oct 8, 2025 | 5.55 | 5.70 | 5.50 | 5.55 | 5.55 | 0.91% | 2,172,800 |
| Oct 7, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 2,696,094 |
| Oct 6, 2025 | 5.60 | 5.75 | 5.50 | 5.55 | 5.55 | - | 3,340,121 |
| Oct 3, 2025 | 5.85 | 5.90 | 5.55 | 5.55 | 5.55 | -4.31% | 3,060,500 |
| Oct 2, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | - | 472,400 |
| Oct 1, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 535,267 |
| Sep 30, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -2.52% | 1,193,984 |
| Sep 29, 2025 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | - | 786,594 |
| Sep 26, 2025 | 6.05 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 938,611 |
| Sep 25, 2025 | 5.95 | 6.15 | 5.90 | 6.05 | 6.05 | 1.68% | 2,727,998 |
| Sep 24, 2025 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 1.71% | 1,295,035 |
| Sep 23, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 1,446,197 |
| Sep 22, 2025 | 6.05 | 6.05 | 5.80 | 5.85 | 5.85 | -2.50% | 3,458,465 |
| Sep 19, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 1,442,478 |
| Sep 18, 2025 | 6.15 | 6.30 | 6.05 | 6.15 | 6.15 | 0.82% | 3,558,537 |
| Sep 17, 2025 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 911,605 |
| Sep 16, 2025 | 6.05 | 6.25 | 6.05 | 6.15 | 6.15 | 0.82% | 1,994,453 |
| Sep 15, 2025 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -1.61% | 2,242,823 |
| Sep 12, 2025 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | 3.33% | 5,293,764 |
| Sep 11, 2025 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | - | 2,824,109 |
| Sep 10, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 1,048,598 |
| Sep 9, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 753,346 |
| Sep 8, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 1,967,435 |
| Sep 5, 2025 | 5.85 | 6.10 | 5.80 | 6.05 | 6.05 | 5.22% | 4,338,169 |
| Sep 4, 2025 | 5.75 | 5.90 | 5.70 | 5.75 | 5.75 | 0.88% | 3,561,924 |
| Sep 3, 2025 | 5.55 | 5.75 | 5.50 | 5.70 | 5.70 | 3.64% | 3,387,944 |
| Sep 2, 2025 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 2,148,426 |
| Sep 1, 2025 | 5.70 | 5.75 | 5.30 | 5.35 | 5.35 | -7.76% | 10,683,910 |
| Aug 29, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 997,533 |
| Aug 28, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | - | 870,688 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -1.68% | 1,508,071 |
| Aug 26, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 1,011,070 |
| Aug 25, 2025 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | - | 1,426,592 |
| Aug 22, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 620,087 |
| Aug 21, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 1,565,209 |
| Aug 20, 2025 | 6.00 | 6.10 | 5.90 | 6.05 | 6.05 | 1.68% | 1,362,339 |
| Aug 19, 2025 | 6.10 | 6.10 | 5.90 | 5.95 | 5.95 | -1.65% | 2,834,044 |