T.A.C. Consumer PCL (BKK:TACC)
Thailand · Delayed Price · Currency is THB 6.65
+0.15 (2.31%)
Jul 17, 2026, 4:39 PM ICT
T.A.C. Consumer PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.50 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | 3,838,762 |
| Jul 16, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | 1.56% | 3,332,122 |
| Jul 15, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | 2,561,644 |
| Jul 14, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | 653,356 |
| Jul 13, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 1,065,826 |
| Jul 10, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 1,014,001 |
| Jul 9, 2026 | 6.15 | 6.35 | 6.15 | 6.30 | 6.30 | 3.28% | 3,352,489 |
| Jul 8, 2026 | 6.20 | 6.30 | 6.05 | 6.10 | 6.10 | -2.40% | 3,393,476 |
| Jul 7, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -1.57% | 2,155,931 |
| Jul 6, 2026 | 6.30 | 6.40 | 6.25 | 6.35 | 6.35 | 1.60% | 2,193,250 |
| Jul 3, 2026 | 6.20 | 6.30 | 6.15 | 6.25 | 6.25 | 1.63% | 2,069,270 |
| Jul 2, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 1,797,173 |
| Jul 1, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 791,572 |
| Jun 30, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 1,497,958 |
| Jun 29, 2026 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | 0.82% | 1,383,897 |
| Jun 26, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 1,951,286 |
| Jun 25, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 1,589,615 |
| Jun 24, 2026 | 6.05 | 6.30 | 6.05 | 6.15 | 6.15 | 1.65% | 6,486,459 |
| Jun 23, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 1,977,469 |
| Jun 22, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 4,841,656 |
| Jun 19, 2026 | 6.00 | 6.20 | 5.95 | 6.10 | 6.10 | 2.52% | 5,284,972 |
| Jun 18, 2026 | 5.80 | 6.05 | 5.80 | 5.95 | 5.95 | 2.59% | 6,813,619 |
| Jun 17, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 758,114 |
| Jun 16, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 874,862 |
| Jun 15, 2026 | 5.85 | 5.90 | 5.75 | 5.80 | 5.80 | -0.85% | 1,768,365 |
| Jun 12, 2026 | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 2,156,257 |
| Jun 11, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 1,217,198 |
| Jun 10, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -2.56% | 2,605,376 |
| Jun 9, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 672,208 |
| Jun 8, 2026 | 5.85 | 6.00 | 5.80 | 5.80 | 5.80 | -0.85% | 4,577,030 |
| Jun 5, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 1,228,354 |
| Jun 4, 2026 | 5.80 | 5.90 | 5.75 | 5.80 | 5.80 | - | 2,475,885 |
| Jun 2, 2026 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | - | 1,772,079 |
| May 29, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 1,364,138 |
| May 28, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -1.71% | 2,250,233 |
| May 27, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | - | 1,204,108 |
| May 26, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 1,056,181 |
| May 25, 2026 | 5.80 | 6.00 | 5.75 | 5.95 | 5.95 | 3.48% | 4,584,283 |
| May 22, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | - | 1,156,201 |
| May 21, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 1,317,087 |
| May 20, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | -1.69% | 2,879,160 |
| May 19, 2026 | 5.75 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 4,720,412 |
| May 18, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 1,995,627 |
| May 15, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 1,913,873 |
| May 14, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | 1.79% | 1,969,884 |
| May 13, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | - | 1,017,369 |
| May 12, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 1,961,547 |
| May 11, 2026 | 5.70 | 5.85 | 5.65 | 5.70 | 5.70 | 4.59% | 8,192,970 |
| May 8, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 1,010,085 |
| May 7, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 2,034,927 |