Thaitheparos PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	40.75	40.75	40.50	40.50	40.50	-0.61%	6,049
May 21, 2026	40.50	40.75	40.25	40.75	40.75	0.62%	22,315
May 20, 2026	40.75	40.75	40.50	40.50	40.50	-0.61%	2,701
May 19, 2026	40.25	40.75	40.25	40.75	40.75	0.62%	3,117
May 18, 2026	40.50	40.50	40.25	40.50	40.50	-	9,556
May 15, 2026	40.25	40.50	40.25	40.50	40.50	0.62%	11,677
May 14, 2026	40.50	40.50	40.25	40.25	40.25	-0.62%	3,570
May 13, 2026	41.00	41.00	40.00	40.50	40.50	-0.61%	4,741
May 12, 2026	40.75	40.75	40.25	40.75	40.75	-	5,498
May 11, 2026	40.50	40.75	40.25	40.75	40.75	0.62%	21,016
May 8, 2026	40.50	40.50	40.25	40.50	40.50	-	6,088
May 7, 2026	40.50	40.75	40.50	40.50	40.50	0.62%	11,461
May 6, 2026	40.25	41.00	40.00	40.25	40.25	-	16,168
May 5, 2026	41.25	41.25	40.00	40.25	40.25	0.63%	56,276
Apr 30, 2026	40.00	41.25	39.75	40.00	40.00	0.15%	26,441
Apr 29, 2026	41.50	41.75	41.50	41.75	39.94	0.60%	18,044
Apr 28, 2026	41.25	41.75	41.25	41.50	39.70	-	37,912
Apr 27, 2026	41.50	41.50	41.25	41.50	39.70	-	8,225
Apr 24, 2026	41.00	41.50	41.00	41.50	39.70	0.61%	2,067
Apr 23, 2026	41.50	41.50	41.25	41.25	39.46	-	4,215
Apr 22, 2026	41.50	41.50	41.25	41.25	39.46	-	2,926
Apr 21, 2026	41.50	41.50	41.00	41.25	39.46	0.61%	6,245
Apr 20, 2026	41.00	41.00	41.00	41.00	39.22	-1.20%	456
Apr 17, 2026	41.25	41.50	41.25	41.50	39.70	0.61%	6,110
Apr 16, 2026	41.50	41.50	41.25	41.25	39.46	-0.60%	3,634
Apr 10, 2026	41.00	41.50	41.00	41.50	39.70	1.22%	2,538
Apr 9, 2026	40.75	41.50	40.75	41.00	39.22	0.61%	1,125
Apr 8, 2026	40.75	41.00	40.50	40.75	38.98	-	5,236
Apr 7, 2026	41.00	41.50	40.75	40.75	38.98	-0.61%	6,988
Apr 3, 2026	41.25	41.25	41.00	41.00	39.22	0.61%	593
Apr 2, 2026	40.50	41.00	40.50	40.75	38.98	-1.21%	30,661
Apr 1, 2026	41.25	41.75	41.25	41.25	39.46	-	4,859
Mar 31, 2026	41.75	41.75	41.25	41.25	39.46	-0.60%	1,613
Mar 30, 2026	41.75	41.75	41.25	41.50	39.70	-	8,480
Mar 27, 2026	41.50	41.50	41.25	41.50	39.70	-	1,279
Mar 26, 2026	40.75	41.50	40.75	41.50	39.70	-	2,353
Mar 25, 2026	41.50	41.50	41.50	41.50	39.70	-	1,872
Mar 24, 2026	40.75	41.50	40.75	41.50	39.70	1.84%	1,860
Mar 23, 2026	41.00	41.50	40.75	40.75	38.98	-0.61%	15,350
Mar 20, 2026	41.50	41.50	40.75	41.00	39.22	-1.20%	7,625
Mar 19, 2026	41.75	41.75	41.50	41.50	39.70	-	1,504
Mar 18, 2026	41.00	41.50	41.00	41.50	39.70	0.61%	3,840
Mar 17, 2026	40.75	41.25	40.75	41.25	39.46	-	3,981
Mar 16, 2026	41.50	41.50	41.25	41.25	39.46	-	1,349
Mar 13, 2026	41.25	41.75	41.25	41.25	39.46	0.61%	2,917
Mar 12, 2026	41.75	41.75	41.00	41.00	39.22	-	5,171
Mar 11, 2026	40.75	41.75	40.75	41.00	39.22	-1.80%	10,604
Mar 10, 2026	42.00	42.00	41.25	41.75	39.94	3.73%	28,475
Mar 9, 2026	40.25	40.50	39.00	40.25	38.51	-0.62%	5,044
Mar 6, 2026	40.00	40.50	40.00	40.50	38.74	1.25%	1,021