T.A.C. Consumer PCL (BKK:TACC)
Thailand · Delayed Price · Currency is THB 5.70
+0.20 (3.64%)
Feb 10, 2026, 4:36 PM ICT
T.A.C. Consumer PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.55 | 5.70 | 5.50 | 5.70 | - | 3.64% | 1,483,119 |
| 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 |
| Dec 26, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 961,945 |
| Dec 25, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -1.92% | 1,255,602 |
| Dec 24, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 2,106,938 |
| Dec 23, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 615,344 |
| Dec 22, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 1,571,496 |
| Dec 19, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 739,107 |
| Dec 18, 2025 | 4.96 | 5.05 | 4.94 | 5.00 | 5.00 | 0.81% | 1,925,178 |
| Dec 17, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 339,858 |
| Dec 16, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | -0.40% | 1,164,564 |
| Dec 15, 2025 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | - | 776,410 |
| Dec 12, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.40% | 623,583 |
| Dec 11, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | -0.40% | 377,191 |
| Dec 9, 2025 | 4.92 | 4.98 | 4.92 | 4.96 | 4.96 | 0.81% | 1,669,625 |
| Dec 8, 2025 | 4.96 | 4.98 | 4.90 | 4.92 | 4.92 | -0.81% | 1,047,995 |
| Dec 4, 2025 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | 0.40% | 578,890 |
| Dec 3, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | - | 176,850 |
| Dec 2, 2025 | 4.92 | 4.94 | 4.86 | 4.94 | 4.94 | - | 1,256,514 |
| Dec 1, 2025 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.40% | 1,851,212 |
| Nov 28, 2025 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | 0.40% | 889,941 |
| Nov 27, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | - | 283,214 |
| Nov 26, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | 486,635 |