Roctec Global PCL (BKK:ROCTEC)
Thailand · Delayed Price · Currency is THB 0.7800
+0.0200 (2.63%)
At close: Sep 12, 2025
Roctec Global PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.76 | 0.78 | 0.73 | 0.78 | 0.78 | 2.63% | 7,018,595 |
| Sep 11, 2025 | 0.81 | 0.82 | 0.75 | 0.76 | 0.76 | -3.80% | 5,033,529 |
| Sep 10, 2025 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | - | 2,669,825 |
| Sep 9, 2025 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | 1.28% | 4,712,735 |
| Sep 8, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 1.30% | 4,115,519 |
| Sep 5, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 2.67% | 2,746,108 |
| Sep 4, 2025 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 6,829,303 |
| Sep 3, 2025 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | 7.04% | 5,783,620 |
| Sep 2, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | 0.71 | - | 4,821,925 |
| Sep 1, 2025 | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | 4.41% | 8,282,046 |
| Aug 29, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -1.45% | 6,384,486 |
| Aug 28, 2025 | 0.66 | 0.74 | 0.66 | 0.69 | 0.69 | 4.55% | 35,502,120 |
| Aug 27, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 3.13% | 3,797,741 |
| Aug 26, 2025 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -3.03% | 5,389,700 |
| Aug 25, 2025 | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | 3.13% | 12,658,560 |
| Aug 22, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 4.92% | 14,294,900 |
| Aug 21, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 649,900 |
| Aug 20, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 1,651,900 |
| Aug 19, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 1,495,710 |
| Aug 18, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 1,024,700 |
| Aug 15, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 2,376,418 |
| Aug 14, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 3,681,939 |
| Aug 13, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | 3.23% | 4,757,811 |
| Aug 8, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 1,774,221 |
| Aug 7, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 3.23% | 6,612,295 |
| Aug 6, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 1,108,765 |
| Aug 5, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 1,910,429 |
| Aug 4, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.59 | -1.61% | 2,861,550 |
| Aug 1, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.60 | 1.64% | 5,031,433 |
| Jul 31, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.59 | - | 1,518,684 |
| Jul 30, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.59 | 1.67% | 3,501,375 |
| Jul 29, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.58 | -1.64% | 6,723,802 |
| Jul 25, 2025 | 0.58 | 0.61 | 0.57 | 0.61 | 0.59 | 7.02% | 7,096,025 |
| Jul 24, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.55 | -3.39% | 1,570,901 |
| Jul 23, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | 0.57 | 7.27% | 3,814,206 |
| Jul 22, 2025 | 0.57 | 0.59 | 0.55 | 0.55 | 0.54 | -1.79% | 2,914,609 |
| Jul 21, 2025 | 0.59 | 0.60 | 0.56 | 0.56 | 0.54 | -5.08% | 2,635,232 |
| Jul 18, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.57 | -1.67% | 1,448,803 |
| Jul 17, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.58 | 1.69% | 1,609,345 |
| Jul 16, 2025 | 0.58 | 0.61 | 0.57 | 0.59 | 0.57 | 3.51% | 5,820,310 |
| Jul 15, 2025 | 0.55 | 0.58 | 0.54 | 0.57 | 0.55 | 5.56% | 3,692,328 |
| Jul 14, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.53 | - | 965,023 |
| Jul 11, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.53 | -1.82% | 718,402 |
| Jul 9, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.54 | - | 960,301 |
| Jul 8, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.54 | 1.85% | 2,706,910 |
| Jul 7, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.53 | -3.57% | 2,650,463 |
| Jul 4, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.54 | - | 1,501,019 |
| Jul 3, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.54 | - | 2,645,194 |
| Jul 2, 2025 | 0.53 | 0.56 | 0.52 | 0.56 | 0.54 | 5.66% | 9,591,457 |
| Jul 1, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.52 | 1.92% | 3,006,518 |