Pluk Phak Praw Rak Mae PCL (BKK:OKJ)
Thailand · Delayed Price · Currency is THB 3.240
-0.140 (-4.14%)
At close: Nov 6, 2026
BKK:OKJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -4.14% | 1,412,770 |
| Nov 5, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | - | 266,628 |
| Nov 4, 2026 | 3.30 | 3.40 | 3.28 | 3.38 | 3.38 | 2.42% | 861,450 |
| Nov 3, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.37% | 583,912 |
| Nov 2, 2026 | 3.34 | 3.46 | 3.34 | 3.38 | 3.38 | 0.60% | 218,795 |
| Oct 30, 2026 | 3.40 | 3.50 | 3.36 | 3.36 | 3.36 | -1.75% | 1,276,519 |
| Oct 29, 2026 | 3.58 | 3.58 | 3.42 | 3.42 | 3.42 | -4.47% | 1,571,882 |
| Oct 28, 2026 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | - | 368,904 |
| Oct 27, 2026 | 3.64 | 3.64 | 3.54 | 3.58 | 3.58 | -1.65% | 1,877,259 |
| Oct 26, 2026 | 3.62 | 3.66 | 3.56 | 3.64 | 3.64 | 0.55% | 1,586,761 |
| Oct 22, 2026 | 3.62 | 3.66 | 3.56 | 3.62 | 3.62 | 1.12% | 1,781,697 |
| Oct 21, 2026 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | 2.29% | 693,967 |
| Oct 20, 2026 | 3.62 | 3.62 | 3.48 | 3.50 | 3.50 | -2.78% | 1,531,710 |
| Oct 19, 2026 | 3.64 | 3.68 | 3.60 | 3.60 | 3.60 | -1.10% | 1,055,043 |
| Oct 15, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | - | 860,377 |
| Oct 14, 2026 | 3.60 | 3.70 | 3.58 | 3.64 | 3.64 | 1.11% | 2,351,322 |
| Oct 12, 2026 | 3.64 | 3.66 | 3.56 | 3.60 | 3.60 | -1.10% | 1,700,458 |
| Oct 9, 2026 | 3.66 | 3.68 | 3.60 | 3.64 | 3.64 | -0.55% | 1,578,617 |
| Oct 8, 2026 | 3.70 | 3.74 | 3.58 | 3.66 | 3.66 | -1.08% | 2,372,699 |
| Oct 7, 2026 | 3.70 | 3.80 | 3.64 | 3.70 | 3.70 | -0.54% | 6,017,157 |
| Oct 6, 2026 | 3.76 | 3.88 | 3.66 | 3.72 | 3.72 | -5.58% | 11,727,849 |
| Oct 5, 2026 | 3.48 | 4.12 | 3.46 | 3.94 | 3.94 | 15.88% | 42,700,531 |
| Oct 2, 2026 | 3.40 | 3.48 | 3.36 | 3.40 | 3.40 | - | 876,640 |
| Oct 1, 2026 | 3.44 | 3.46 | 3.36 | 3.40 | 3.40 | -0.58% | 482,521 |
| Sep 30, 2026 | 3.36 | 3.44 | 3.30 | 3.42 | 3.42 | 2.40% | 1,650,365 |
| Sep 29, 2026 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 280,413 |
| Sep 28, 2026 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | - | 564,902 |
| Sep 25, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 323,041 |
| Sep 24, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | -0.60% | 173,953 |
| Sep 23, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 341,446 |
| Sep 22, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | 0.61% | 321,632 |
| Sep 21, 2026 | 3.24 | 3.34 | 3.24 | 3.28 | 3.28 | 0.61% | 716,043 |
| Sep 18, 2026 | 3.22 | 3.28 | 3.20 | 3.26 | 3.26 | 1.87% | 543,935 |
| Sep 17, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.27% | 352,996 |
| Sep 16, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -0.63% | 640,004 |
| Sep 15, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 225,285 |
| Sep 14, 2026 | 3.18 | 3.22 | 3.18 | 3.18 | 3.18 | - | 279,410 |
| Sep 11, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | - | 151,537 |
| Sep 10, 2026 | 3.18 | 3.22 | 3.18 | 3.18 | 3.18 | - | 410,105 |
| Sep 9, 2026 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | - | 581,099 |
| Sep 8, 2026 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 585,903 |
| Sep 7, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | 0.64% | 716,236 |
| Sep 4, 2026 | 3.16 | 3.22 | 3.14 | 3.14 | 3.14 | -1.26% | 1,050,932 |
| Sep 3, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | - | 359,081 |
| Sep 2, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -2.45% | 1,121,760 |
| Sep 1, 2026 | 3.34 | 3.36 | 3.26 | 3.26 | 3.26 | -2.98% | 1,019,285 |
| Aug 31, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 122,181 |
| Aug 28, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 436,334 |
| Aug 27, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 491,052 |
| Aug 26, 2026 | 3.32 | 3.40 | 3.32 | 3.36 | 3.36 | 1.82% | 701,158 |