T.A.C. Consumer PCL (BKK:TACC)
Thailand · Delayed Price · Currency is THB 4.920
+0.080 (1.65%)
Sep 4, 2025, 4:37 PM ICT
T.A.C. Consumer PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.78 | 4.86 | 4.74 | 4.84 | 4.84 | 1.68% | 856,374 |
| Sep 2, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | - | 560,163 |
| Sep 1, 2025 | 4.82 | 4.82 | 4.74 | 4.76 | 4.76 | -0.42% | 1,361,247 |
| Aug 29, 2025 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | -0.42% | 590,943 |
| Aug 28, 2025 | 4.80 | 4.84 | 4.78 | 4.80 | 4.80 | 0.42% | 220,435 |
| Aug 27, 2025 | 4.80 | 4.84 | 4.78 | 4.78 | 4.78 | -0.42% | 560,101 |
| Aug 26, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | - | 660,377 |
| Aug 25, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | 0.42% | 1,255,521 |
| Aug 22, 2025 | 4.78 | 4.82 | 4.74 | 4.78 | 4.78 | -4.40% | 2,359,937 |
| Aug 21, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 4.79 | -1.96% | 3,474,953 |
| Aug 20, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 4.89 | 0.99% | 2,280,469 |
| Aug 19, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 4.84 | 1.00% | 2,500,401 |
| Aug 18, 2025 | 5.05 | 5.10 | 4.98 | 5.00 | 4.79 | -0.99% | 1,786,834 |
| Aug 15, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 4.84 | -0.98% | 1,834,255 |
| Aug 14, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 4.89 | - | 1,854,087 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.05 | 5.10 | 4.89 | 3.66% | 5,342,130 |
| Aug 8, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.71 | 0.82% | 1,380,199 |
| Aug 7, 2025 | 4.90 | 4.92 | 4.86 | 4.88 | 4.68 | 0.83% | 2,334,863 |
| Aug 6, 2025 | 4.80 | 4.86 | 4.76 | 4.84 | 4.64 | 0.83% | 1,676,551 |
| Aug 5, 2025 | 4.66 | 4.80 | 4.64 | 4.80 | 4.60 | 3.45% | 1,913,766 |
| Aug 4, 2025 | 4.66 | 4.66 | 4.58 | 4.64 | 4.45 | -0.43% | 514,664 |
| Aug 1, 2025 | 4.68 | 4.70 | 4.60 | 4.66 | 4.46 | -0.43% | 1,687,808 |
| Jul 31, 2025 | 4.68 | 4.68 | 4.64 | 4.68 | 4.48 | 0.43% | 620,968 |
| Jul 30, 2025 | 4.66 | 4.68 | 4.62 | 4.66 | 4.46 | - | 867,309 |
| Jul 29, 2025 | 4.66 | 4.66 | 4.60 | 4.66 | 4.46 | 1.30% | 402,861 |
| Jul 25, 2025 | 4.62 | 4.64 | 4.60 | 4.60 | 4.41 | - | 365,087 |
| Jul 24, 2025 | 4.64 | 4.66 | 4.58 | 4.60 | 4.41 | -0.86% | 562,076 |
| Jul 23, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.45 | 1.31% | 537,245 |
| Jul 22, 2025 | 4.62 | 4.64 | 4.56 | 4.58 | 4.39 | -0.43% | 504,714 |
| Jul 21, 2025 | 4.62 | 4.64 | 4.58 | 4.60 | 4.41 | - | 498,213 |
| Jul 18, 2025 | 4.60 | 4.62 | 4.58 | 4.60 | 4.41 | 0.44% | 755,166 |
| Jul 17, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.39 | - | 394,756 |
| Jul 16, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.39 | - | 389,239 |
| Jul 15, 2025 | 4.58 | 4.62 | 4.54 | 4.58 | 4.39 | 0.44% | 832,976 |
| Jul 14, 2025 | 4.48 | 4.58 | 4.48 | 4.56 | 4.37 | 1.33% | 1,205,047 |
| Jul 11, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.31 | 1.35% | 556,765 |
| Jul 9, 2025 | 4.44 | 4.46 | 4.42 | 4.44 | 4.25 | - | 395,519 |
| Jul 8, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.25 | 1.37% | 426,132 |
| Jul 7, 2025 | 4.38 | 4.44 | 4.38 | 4.38 | 4.20 | -0.90% | 349,149 |
| Jul 4, 2025 | 4.46 | 4.48 | 4.42 | 4.42 | 4.23 | -0.45% | 281,254 |
| Jul 3, 2025 | 4.40 | 4.44 | 4.38 | 4.44 | 4.25 | 1.37% | 316,139 |
| Jul 2, 2025 | 4.38 | 4.40 | 4.36 | 4.38 | 4.20 | 0.46% | 683,671 |
| Jul 1, 2025 | 4.34 | 4.38 | 4.32 | 4.36 | 4.18 | 0.93% | 1,392,209 |
| Jun 30, 2025 | 4.32 | 4.34 | 4.30 | 4.32 | 4.14 | - | 489,357 |
| Jun 27, 2025 | 4.34 | 4.38 | 4.30 | 4.32 | 4.14 | -0.46% | 326,212 |
| Jun 26, 2025 | 4.30 | 4.40 | 4.30 | 4.34 | 4.16 | 0.93% | 1,284,556 |
| Jun 25, 2025 | 4.30 | 4.34 | 4.28 | 4.30 | 4.12 | -0.92% | 1,403,141 |
| Jun 24, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.16 | 2.36% | 470,947 |
| Jun 23, 2025 | 4.28 | 4.28 | 4.22 | 4.24 | 4.06 | -1.85% | 700,281 |
| Jun 20, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | 4.14 | 0.47% | 226,906 |