T.A.C. Consumer PCL (BKK:TACC)
Thailand · Delayed Price · Currency is THB 4.800
0.00 (0.00%)
Oct 8, 2025, 4:39 PM ICT
T.A.C. Consumer PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,248,500 |
| 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 |
| Sep 23, 2025 | 4.80 | 4.80 | 4.72 | 4.74 | 4.74 | -1.25% | 1,790,205 |
| Sep 22, 2025 | 4.82 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | 1,113,265 |
| Sep 19, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.41% | 448,014 |
| Sep 18, 2025 | 4.88 | 4.88 | 4.74 | 4.82 | 4.82 | -1.23% | 2,391,198 |
| Sep 17, 2025 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -1.61% | 2,455,427 |
| Sep 16, 2025 | 4.94 | 4.98 | 4.92 | 4.96 | 4.96 | 0.81% | 2,442,405 |
| Sep 15, 2025 | 4.92 | 4.92 | 4.86 | 4.92 | 4.92 | - | 1,387,198 |
| Sep 12, 2025 | 4.92 | 4.92 | 4.86 | 4.92 | 4.92 | 0.41% | 940,259 |
| Sep 11, 2025 | 4.88 | 4.96 | 4.88 | 4.90 | 4.90 | 0.41% | 1,715,369 |
| Sep 10, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | - | 847,895 |
| Sep 9, 2025 | 4.80 | 4.90 | 4.80 | 4.88 | 4.88 | 1.67% | 1,446,055 |
| Sep 8, 2025 | 4.86 | 4.86 | 4.70 | 4.80 | 4.80 | -1.64% | 2,347,566 |
| Sep 5, 2025 | 4.96 | 4.96 | 4.86 | 4.88 | 4.88 | -0.81% | 1,080,403 |
| Sep 4, 2025 | 4.96 | 4.96 | 4.88 | 4.92 | 4.92 | 1.65% | 1,135,834 |
| 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 |