T.A.C. Consumer PCL (BKK:TACC)
Thailand · Delayed Price · Currency is THB 5.60
-0.05 (-0.88%)
Mar 12, 2026, 4:37 PM ICT
T.A.C. Consumer PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | - | -0.88% | 1,150,014 |
| 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 |
| Jan 20, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 1,788,955 |
| Jan 19, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 820,210 |
| Jan 16, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 1,132,712 |
| Jan 15, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 1,582,023 |
| Jan 14, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 1,887,322 |
| Jan 13, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 1,024,773 |
| Jan 12, 2026 | 5.45 | 5.45 | 5.25 | 5.30 | 5.30 | -1.85% | 2,208,170 |
| Jan 9, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 1,835,706 |
| Jan 8, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 2,013,723 |
| Jan 7, 2026 | 5.20 | 5.35 | 5.20 | 5.25 | 5.25 | 0.96% | 3,796,295 |
| Jan 6, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 2,457,508 |
| Jan 5, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | - | 1,757,755 |
| Dec 30, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 564,524 |
| Dec 29, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 1,120,771 |