Pluk Phak Praw Rak Mae PCL (BKK:OKJ)
Thailand · Delayed Price · Currency is THB 4.060
+0.200 (5.18%)
At close: Jun 4, 2026
BKK:OKJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 454,308 |
| May 6, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | 1.24% | 520,671 |
| May 5, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -2.42% | 1,005,038 |
| 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 |