Pluk Phak Praw Rak Mae PCL (BKK:OKJ)
Thailand · Delayed Price · Currency is THB 3.300
-0.020 (-0.60%)
At close: Apr 30, 2026
BKK:OKJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.32 | 3.34 | 3.28 | 3.30 | 3.30 | -0.60% | 657,614 |
| Apr 29, 2026 | 3.34 | 3.38 | 3.30 | 3.32 | 3.32 | -0.60% | 1,547,346 |
| Apr 28, 2026 | 3.42 | 3.44 | 3.32 | 3.34 | 3.34 | -2.34% | 1,136,777 |
| Apr 27, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 291,636 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | - | 273,576 |
| Apr 23, 2026 | 3.46 | 3.56 | 3.38 | 3.40 | 3.40 | -1.73% | 1,251,827 |
| Apr 22, 2026 | 3.44 | 3.50 | 3.44 | 3.46 | 3.46 | 0.58% | 981,346 |
| Apr 21, 2026 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | 1.78% | 767,038 |
| Apr 20, 2026 | 3.40 | 3.44 | 3.38 | 3.38 | 3.38 | -0.59% | 500,579 |
| Apr 17, 2026 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | - | 640,469 |
| Apr 16, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -0.58% | 631,199 |
| Apr 10, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 429,927 |
| Apr 9, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | 134,713 |
| Apr 8, 2026 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | -0.58% | 625,089 |
| Apr 7, 2026 | 3.44 | 3.50 | 3.44 | 3.44 | 3.44 | - | 477,963 |
| Apr 3, 2026 | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | - | 537,074 |
| Apr 2, 2026 | 3.52 | 3.56 | 3.44 | 3.44 | 3.44 | -4.44% | 1,317,912 |
| Apr 1, 2026 | 3.42 | 3.60 | 3.42 | 3.60 | 3.60 | 5.26% | 3,016,910 |
| Mar 31, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -0.58% | 1,026,566 |
| Mar 30, 2026 | 3.46 | 3.46 | 3.38 | 3.44 | 3.44 | -0.58% | 637,115 |
| Mar 27, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 319,701 |
| Mar 26, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 385,277 |
| Mar 25, 2026 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | 1.16% | 587,268 |
| Mar 24, 2026 | 3.48 | 3.52 | 3.46 | 3.46 | 3.46 | -0.57% | 653,829 |
| Mar 23, 2026 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -1.69% | 844,676 |
| Mar 20, 2026 | 3.54 | 3.58 | 3.54 | 3.54 | 3.54 | - | 280,398 |
| Mar 19, 2026 | 3.58 | 3.60 | 3.52 | 3.54 | 3.54 | -1.12% | 298,828 |
| Mar 18, 2026 | 3.64 | 3.68 | 3.56 | 3.58 | 3.58 | -1.65% | 1,202,112 |
| Mar 17, 2026 | 3.64 | 3.70 | 3.62 | 3.64 | 3.64 | - | 417,841 |
| Mar 16, 2026 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | -1.09% | 526,790 |
| Mar 13, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -2.13% | 397,695 |
| Mar 12, 2026 | 3.66 | 3.76 | 3.58 | 3.76 | 3.76 | 3.30% | 1,151,719 |
| Mar 11, 2026 | 3.62 | 3.70 | 3.62 | 3.64 | 3.64 | 0.55% | 652,192 |
| Mar 10, 2026 | 3.58 | 3.66 | 3.56 | 3.62 | 3.62 | 1.69% | 517,175 |
| Mar 9, 2026 | 3.56 | 3.58 | 3.48 | 3.56 | 3.56 | -2.20% | 838,454 |
| Mar 6, 2026 | 3.66 | 3.68 | 3.60 | 3.64 | 3.64 | -1.62% | 594,859 |
| Mar 5, 2026 | 3.70 | 3.70 | 3.58 | 3.70 | 3.70 | 3.35% | 896,151 |
| Mar 4, 2026 | 3.70 | 3.72 | 3.50 | 3.58 | 3.58 | -6.28% | 2,015,599 |
| Mar 2, 2026 | 3.88 | 3.94 | 3.82 | 3.82 | 3.82 | -4.02% | 1,387,776 |
| Feb 27, 2026 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -0.50% | 427,736 |
| Feb 26, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | 0.50% | 845,461 |
| Feb 25, 2026 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | - | 938,121 |
| Feb 24, 2026 | 3.98 | 4.00 | 3.90 | 3.98 | 3.98 | -0.50% | 1,002,679 |
| Feb 23, 2026 | 4.04 | 4.08 | 3.96 | 4.00 | 4.00 | -0.50% | 1,714,378 |
| Feb 20, 2026 | 4.08 | 4.12 | 4.02 | 4.02 | 4.02 | -1.95% | 1,745,606 |
| Feb 19, 2026 | 4.14 | 4.16 | 4.08 | 4.10 | 4.10 | -1.44% | 2,858,377 |
| Feb 18, 2026 | 4.10 | 4.18 | 4.08 | 4.16 | 4.09 | 1.46% | 3,363,639 |
| Feb 17, 2026 | 4.06 | 4.12 | 4.02 | 4.10 | 4.03 | 0.99% | 1,354,184 |
| Feb 16, 2026 | 4.04 | 4.10 | 4.02 | 4.06 | 3.99 | 0.50% | 740,568 |
| Feb 13, 2026 | 4.12 | 4.14 | 4.04 | 4.04 | 3.97 | -1.46% | 1,872,228 |