T.A.C. Consumer PCL (BKK:TACC)
Thailand · Delayed Price · Currency is THB 4.800
+0.160 (3.45%)
Aug 5, 2025, 4:38 PM ICT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.66 | 4.80 | 4.64 | 4.80 | 4.80 | 3.45% | 1,913,766 |
| Aug 4, 2025 | 4.66 | 4.66 | 4.58 | 4.64 | 4.64 | -0.43% | 514,664 |
| Aug 1, 2025 | 4.68 | 4.70 | 4.60 | 4.66 | 4.66 | -0.43% | 1,687,808 |
| Jul 31, 2025 | 4.68 | 4.68 | 4.64 | 4.68 | 4.68 | 0.43% | 620,968 |
| Jul 30, 2025 | 4.66 | 4.68 | 4.62 | 4.66 | 4.66 | - | 867,309 |
| Jul 29, 2025 | 4.66 | 4.66 | 4.60 | 4.66 | 4.66 | 1.30% | 402,861 |
| Jul 25, 2025 | 4.62 | 4.64 | 4.60 | 4.60 | 4.60 | - | 365,087 |
| Jul 24, 2025 | 4.64 | 4.66 | 4.58 | 4.60 | 4.60 | -0.86% | 562,076 |
| Jul 23, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 1.31% | 537,245 |
| Jul 22, 2025 | 4.62 | 4.64 | 4.56 | 4.58 | 4.58 | -0.43% | 504,714 |
| Jul 21, 2025 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | - | 498,213 |
| Jul 18, 2025 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | 0.44% | 755,166 |
| Jul 17, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | - | 394,756 |
| Jul 16, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | - | 389,339 |
| Jul 15, 2025 | 4.58 | 4.62 | 4.54 | 4.58 | 4.58 | 0.44% | 832,976 |
| Jul 14, 2025 | 4.48 | 4.58 | 4.48 | 4.56 | 4.56 | 1.33% | 1,205,047 |
| Jul 11, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 1.35% | 556,765 |
| Jul 9, 2025 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | - | 395,519 |
| Jul 8, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 1.37% | 426,132 |
| Jul 7, 2025 | 4.38 | 4.44 | 4.38 | 4.38 | 4.38 | -0.90% | 349,149 |
| Jul 4, 2025 | 4.46 | 4.48 | 4.42 | 4.42 | 4.42 | -0.45% | 281,254 |
| Jul 3, 2025 | 4.40 | 4.44 | 4.38 | 4.44 | 4.44 | 1.37% | 316,139 |
| Jul 2, 2025 | 4.38 | 4.40 | 4.36 | 4.38 | 4.38 | 0.46% | 683,671 |
| Jul 1, 2025 | 4.34 | 4.38 | 4.32 | 4.36 | 4.36 | 0.93% | 1,392,209 |
| Jun 30, 2025 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | - | 489,357 |
| Jun 27, 2025 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | -0.46% | 326,212 |
| Jun 26, 2025 | 4.30 | 4.40 | 4.30 | 4.34 | 4.34 | 0.93% | 1,284,556 |
| Jun 25, 2025 | 4.30 | 4.34 | 4.28 | 4.30 | 4.30 | -0.92% | 1,403,141 |
| Jun 24, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 2.36% | 470,947 |
| Jun 23, 2025 | 4.28 | 4.28 | 4.22 | 4.24 | 4.24 | -1.85% | 700,281 |
| Jun 20, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | 4.32 | 0.47% | 226,906 |
| Jun 19, 2025 | 4.28 | 4.34 | 4.26 | 4.30 | 4.30 | -0.92% | 1,238,925 |
| Jun 18, 2025 | 4.34 | 4.40 | 4.30 | 4.34 | 4.34 | -0.46% | 1,206,587 |
| Jun 17, 2025 | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | - | 271,502 |
| Jun 16, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | - | 405,409 |
| Jun 13, 2025 | 4.38 | 4.40 | 4.34 | 4.36 | 4.36 | -1.36% | 594,270 |
| Jun 12, 2025 | 4.42 | 4.44 | 4.38 | 4.42 | 4.42 | - | 543,031 |
| Jun 11, 2025 | 4.42 | 4.42 | 4.38 | 4.42 | 4.42 | - | 389,172 |
| Jun 10, 2025 | 4.42 | 4.44 | 4.38 | 4.42 | 4.42 | - | 753,636 |
| Jun 9, 2025 | 4.42 | 4.48 | 4.42 | 4.42 | 4.42 | -0.45% | 491,546 |
| Jun 6, 2025 | 4.46 | 4.48 | 4.42 | 4.44 | 4.44 | - | 339,770 |
| Jun 5, 2025 | 4.40 | 4.46 | 4.38 | 4.44 | 4.44 | 1.37% | 253,006 |
| Jun 4, 2025 | 4.48 | 4.48 | 4.36 | 4.38 | 4.38 | -1.79% | 1,955,146 |
| May 30, 2025 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 288,933 |
| May 29, 2025 | 4.46 | 4.50 | 4.46 | 4.48 | 4.48 | 0.45% | 354,024 |
| May 28, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.45% | 563,417 |
| May 27, 2025 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -0.44% | 710,339 |
| May 26, 2025 | 4.56 | 4.56 | 4.48 | 4.50 | 4.50 | -0.44% | 658,858 |
| May 23, 2025 | 4.48 | 4.56 | 4.48 | 4.52 | 4.52 | 0.89% | 616,603 |
| May 22, 2025 | 4.54 | 4.56 | 4.48 | 4.48 | 4.48 | -1.75% | 687,934 |