T.A.C. Consumer PCL (BKK:TACC)
Thailand · Delayed Price · Currency is THB 4.960
+0.020 (0.40%)
At close: Dec 4, 2025
T.A.C. Consumer PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.76 | 4.76 | 4.66 | 4.68 | 4.68 | -2.09% | 2,013,835 |
| Oct 10, 2025 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.83% | 622,818 |
| Oct 9, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | 0.42% | 989,285 |
| Oct 8, 2025 | 4.78 | 4.80 | 4.76 | 4.80 | 4.80 | - | 992,482 |
| Oct 7, 2025 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | 0.42% | 788,685 |
| Oct 6, 2025 | 4.80 | 4.84 | 4.78 | 4.78 | 4.78 | -0.42% | 2,245,317 |
| Oct 3, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 1,537,593 |
| Oct 2, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | 0.42% | 849,553 |
| Oct 1, 2025 | 4.80 | 4.84 | 4.78 | 4.80 | 4.80 | - | 865,762 |
| Sep 30, 2025 | 4.86 | 4.88 | 4.80 | 4.80 | 4.80 | -1.64% | 859,076 |
| Sep 29, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | 677,232 |
| Sep 26, 2025 | 4.82 | 4.86 | 4.80 | 4.86 | 4.86 | 1.25% | 490,975 |
| Sep 25, 2025 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | 0.42% | 609,267 |
| Sep 24, 2025 | 4.74 | 4.78 | 4.72 | 4.78 | 4.78 | 0.84% | 576,571 |