T.A.C. Consumer PCL (BKK:TACC)
Thailand · Delayed Price · Currency is THB 5.50
-0.05 (-0.91%)
Apr 2, 2026, 4:38 PM ICT
T.A.C. Consumer PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 1.85% | 1,498,936 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 628,714 |
| Mar 30, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 755,815 |
| Mar 27, 2026 | 5.30 | 5.45 | 5.30 | 5.35 | 5.35 | 0.94% | 922,192 |
| Mar 26, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 1,332,592 |
| Mar 25, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 1,260,111 |
| Mar 24, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 1.90% | 1,325,078 |
| Mar 23, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -3.67% | 2,985,875 |
| Mar 20, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 924,853 |
| Mar 19, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -1.82% | 1,956,889 |
| Mar 18, 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | - | 1,219,337 |
| Mar 17, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | - | 1,283,065 |
| Mar 16, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 900,440 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 1,074,808 |
| Mar 12, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -0.88% | 1,142,914 |
| Mar 11, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 1,135,911 |
| Mar 10, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | 1.82% | 1,453,671 |
| Mar 9, 2026 | 5.45 | 5.60 | 5.30 | 5.50 | 5.50 | -3.51% | 2,678,347 |
| Mar 6, 2026 | 5.50 | 5.70 | 5.45 | 5.70 | 5.70 | 2.70% | 1,545,015 |
| Mar 5, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.55 | 2.78% | 2,959,062 |
| Mar 4, 2026 | 5.30 | 5.50 | 5.20 | 5.40 | 5.40 | -4.42% | 7,267,133 |
| Mar 2, 2026 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | -6.61% | 9,604,547 |
| Feb 27, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 1.68% | 2,667,066 |
| Feb 26, 2026 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 1,331,926 |
| Feb 25, 2026 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 1,045,177 |
| Feb 24, 2026 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 2.61% | 2,295,387 |
| Feb 23, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -2.54% | 1,873,818 |
| Feb 20, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | -1.67% | 1,932,839 |
| Feb 19, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 2,536,596 |
| Feb 18, 2026 | 5.85 | 6.05 | 5.80 | 5.90 | 5.90 | 1.72% | 3,873,032 |
| Feb 17, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 0.87% | 1,524,447 |
| Feb 16, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 1,294,746 |
| Feb 13, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 1,644,447 |
| Feb 12, 2026 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 2,230,935 |
| Feb 11, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 1,802,514 |
| Feb 10, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 2,527,334 |
| Feb 9, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 0.92% | 1,937,040 |
| Feb 6, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 505,930 |
| Feb 5, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 710,299 |
| Feb 4, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 1,266,617 |
| Feb 3, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 1,839,448 |
| Feb 2, 2026 | 5.45 | 5.55 | 5.40 | 5.45 | 5.45 | - | 1,805,337 |
| Jan 30, 2026 | 5.35 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | 1,253,871 |
| Jan 29, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 1,976,819 |
| Jan 28, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 1,468,556 |
| Jan 27, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 1,155,542 |
| Jan 26, 2026 | 5.55 | 5.65 | 5.45 | 5.45 | 5.45 | -0.91% | 1,755,050 |
| Jan 23, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 2,680,268 |
| Jan 22, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | 2,686,357 |
| Jan 21, 2026 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 2,256,544 |