Pluk Phak Praw Rak Mae PCL (BKK:OKJ)
Thailand · Delayed Price · Currency is THB 3.180
+0.020 (0.63%)
Last updated: Sep 8, 2026, 2:28 PM ICT
BKK:OKJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | - | 714,034 |
| Aug 24, 2026 | 3.32 | 3.34 | 3.28 | 3.30 | 3.30 | 0.61% | 1,006,509 |
| Aug 21, 2026 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | 0.61% | 639,081 |
| Aug 20, 2026 | 3.28 | 3.34 | 3.26 | 3.26 | 3.26 | -0.61% | 949,712 |
| Aug 19, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | 391,137 |
| Aug 18, 2026 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | - | 290,865 |
| Aug 17, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | - | 518,743 |
| Aug 14, 2026 | 3.30 | 3.34 | 3.26 | 3.28 | 3.28 | -0.61% | 710,631 |
| Aug 13, 2026 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | 881,917 |
| Aug 11, 2026 | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | 508,857 |
| Aug 10, 2026 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | - | 435,128 |
| Aug 7, 2026 | 3.42 | 3.48 | 3.32 | 3.36 | 3.36 | -1.75% | 1,565,203 |
| Aug 6, 2026 | 3.48 | 3.50 | 3.42 | 3.42 | 3.42 | -0.58% | 567,105 |
| Aug 5, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 383,808 |
| Aug 4, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -1.14% | 477,245 |
| Aug 3, 2026 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 1.16% | 717,255 |
| Jul 31, 2026 | 3.46 | 3.52 | 3.42 | 3.46 | 3.46 | - | 1,146,332 |
| Jul 30, 2026 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | -2.81% | 965,908 |
| Jul 27, 2026 | 3.58 | 3.62 | 3.56 | 3.56 | 3.56 | -0.56% | 352,183 |
| Jul 24, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | - | 893,626 |
| Jul 23, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | -1.10% | 947,530 |
| Jul 22, 2026 | 3.68 | 3.72 | 3.60 | 3.62 | 3.62 | -1.63% | 1,524,862 |
| Jul 21, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | 448,492 |
| 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 |