T.A.C. Consumer PCL (BKK:TACC)
Thailand · Delayed Price · Currency is THB 5.15
+0.05 (0.98%)
At close: Dec 26, 2025
T.A.C. Consumer PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 519,585 |
| Nov 24, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | 0.41% | 676,343 |
| Nov 21, 2025 | 4.92 | 4.98 | 4.92 | 4.92 | 4.92 | -0.40% | 1,405,038 |
| Nov 20, 2025 | 4.96 | 4.98 | 4.90 | 4.94 | 4.94 | 0.41% | 909,298 |
| Nov 19, 2025 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | - | 182,711 |
| Nov 18, 2025 | 4.90 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 467,725 |
| Nov 17, 2025 | 4.92 | 4.94 | 4.88 | 4.90 | 4.90 | - | 1,219,766 |
| Nov 14, 2025 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 725,747 |
| Nov 13, 2025 | 4.90 | 4.92 | 4.86 | 4.88 | 4.88 | -0.41% | 985,419 |
| Nov 12, 2025 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | -0.81% | 1,845,471 |
| Nov 11, 2025 | 5.05 | 5.05 | 4.92 | 4.94 | 4.94 | -0.80% | 2,421,425 |
| Nov 10, 2025 | 4.98 | 5.05 | 4.92 | 4.98 | 4.98 | 5.51% | 10,973,240 |
| Nov 7, 2025 | 4.74 | 4.78 | 4.70 | 4.72 | 4.72 | - | 1,610,701 |
| Nov 6, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 315,204 |
| Nov 5, 2025 | 4.74 | 4.74 | 4.68 | 4.70 | 4.70 | -0.42% | 981,624 |
| Nov 4, 2025 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -0.42% | 663,909 |
| Nov 3, 2025 | 4.80 | 4.84 | 4.74 | 4.74 | 4.74 | -1.25% | 1,508,476 |
| Oct 31, 2025 | 4.78 | 4.84 | 4.78 | 4.80 | 4.80 | 0.84% | 1,201,174 |
| Oct 30, 2025 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | 1.28% | 328,547 |
| Oct 29, 2025 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | -0.84% | 432,800 |
| Oct 28, 2025 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -1.25% | 514,645 |
| Oct 27, 2025 | 4.72 | 4.82 | 4.72 | 4.80 | 4.80 | 1.69% | 865,809 |
| Oct 24, 2025 | 4.76 | 4.80 | 4.72 | 4.72 | 4.72 | -0.42% | 1,048,376 |
| Oct 22, 2025 | 4.76 | 4.76 | 4.72 | 4.74 | 4.74 | 0.42% | 465,450 |
| Oct 21, 2025 | 4.66 | 4.74 | 4.66 | 4.72 | 4.72 | 0.85% | 1,164,141 |
| Oct 20, 2025 | 4.66 | 4.72 | 4.66 | 4.68 | 4.68 | 0.43% | 875,358 |
| Oct 17, 2025 | 4.74 | 4.74 | 4.64 | 4.66 | 4.66 | -0.85% | 1,866,518 |
| Oct 16, 2025 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | - | 762,740 |
| Oct 15, 2025 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 0.43% | 525,455 |