Pluk Phak Praw Rak Mae PCL (BKK:OKJ)
Thailand · Delayed Price · Currency is THB 3.700
+0.020 (0.54%)
Last updated: Jul 21, 2026, 11:32 AM ICT
BKK:OKJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.76 | 3.80 | 3.66 | 3.66 | 3.66 | -2.14% | 2,038,904 |
| Jul 17, 2026 | 3.76 | 3.86 | 3.74 | 3.74 | 3.74 | -1.06% | 1,932,194 |
| Jul 16, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 269,511 |
| Jul 15, 2026 | 3.78 | 3.84 | 3.76 | 3.76 | 3.76 | -0.53% | 2,140,154 |
| Jul 14, 2026 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | -0.53% | 863,778 |
| Jul 13, 2026 | 3.78 | 3.84 | 3.74 | 3.80 | 3.80 | - | 1,074,427 |
| Jul 10, 2026 | 3.76 | 3.84 | 3.74 | 3.80 | 3.80 | 1.60% | 2,505,146 |
| Jul 9, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 2.75% | 1,183,783 |
| Jul 8, 2026 | 3.70 | 3.74 | 3.60 | 3.64 | 3.64 | -1.09% | 1,053,524 |
| Jul 7, 2026 | 3.76 | 3.76 | 3.66 | 3.68 | 3.68 | -1.60% | 1,550,960 |
| Jul 6, 2026 | 3.78 | 3.80 | 3.74 | 3.74 | 3.74 | -1.06% | 547,361 |
| Jul 3, 2026 | 3.72 | 3.82 | 3.72 | 3.78 | 3.78 | 2.16% | 2,513,130 |
| Jul 2, 2026 | 3.76 | 3.78 | 3.70 | 3.70 | 3.70 | -1.07% | 1,181,225 |
| Jul 1, 2026 | 3.78 | 3.80 | 3.70 | 3.74 | 3.74 | 0.54% | 735,170 |
| Jun 30, 2026 | 3.78 | 3.78 | 3.70 | 3.72 | 3.72 | -2.62% | 2,243,310 |
| Jun 29, 2026 | 3.56 | 3.82 | 3.54 | 3.82 | 3.82 | 7.91% | 5,174,780 |
| Jun 26, 2026 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -1.12% | 430,222 |
| Jun 25, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | - | 224,130 |
| Jun 24, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 2.29% | 496,552 |
| Jun 23, 2026 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -3.85% | 1,664,406 |
| Jun 22, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -1.09% | 1,041,654 |
| Jun 19, 2026 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -0.54% | 361,430 |
| Jun 18, 2026 | 3.78 | 3.80 | 3.70 | 3.70 | 3.70 | -1.60% | 1,390,802 |
| Jun 17, 2026 | 3.78 | 3.80 | 3.70 | 3.76 | 3.76 | -0.53% | 1,470,200 |
| Jun 16, 2026 | 3.80 | 3.86 | 3.74 | 3.78 | 3.78 | -1.05% | 2,231,152 |
| Jun 15, 2026 | 3.96 | 3.96 | 3.76 | 3.82 | 3.82 | -3.54% | 2,299,808 |
| Jun 12, 2026 | 3.94 | 4.04 | 3.86 | 3.96 | 3.96 | 1.02% | 4,485,954 |
| Jun 11, 2026 | 3.78 | 3.98 | 3.76 | 3.92 | 3.92 | 4.26% | 5,372,153 |
| Jun 10, 2026 | 3.86 | 3.98 | 3.76 | 3.76 | 3.76 | -3.09% | 4,087,284 |
| Jun 9, 2026 | 4.00 | 4.08 | 3.88 | 3.88 | 3.88 | -2.02% | 2,421,207 |
| Jun 8, 2026 | 3.98 | 4.10 | 3.92 | 3.96 | 3.96 | -1.49% | 5,074,143 |
| Jun 5, 2026 | 4.12 | 4.20 | 4.00 | 4.02 | 4.02 | -0.99% | 10,627,550 |
| Jun 4, 2026 | 4.22 | 4.40 | 4.02 | 4.06 | 4.06 | 5.18% | 24,327,470 |
| Jun 2, 2026 | 3.74 | 3.88 | 3.50 | 3.86 | 3.86 | 27.81% | 32,941,983 |
| May 29, 2026 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | - | 425,861 |
| May 28, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 489,504 |
| May 27, 2026 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | - | 697,138 |
| May 26, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -1.30% | 722,737 |
| May 25, 2026 | 3.00 | 3.14 | 2.98 | 3.08 | 3.08 | 3.36% | 2,913,792 |
| May 22, 2026 | 2.86 | 3.04 | 2.86 | 2.98 | 2.98 | 4.20% | 2,814,714 |
| May 21, 2026 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 646,571 |
| May 20, 2026 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 1,133,338 |
| May 19, 2026 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | 0.69% | 1,016,009 |
| May 18, 2026 | 3.02 | 3.02 | 2.88 | 2.88 | 2.88 | -5.88% | 4,726,174 |
| May 15, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 328,791 |
| May 14, 2026 | 3.06 | 3.14 | 3.02 | 3.08 | 3.08 | 1.32% | 1,448,644 |
| May 13, 2026 | 3.10 | 3.14 | 3.04 | 3.04 | 3.04 | -1.94% | 1,277,189 |
| May 12, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 886,435 |
| May 11, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 852,805 |
| May 8, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.23% | 1,160,204 |