T.A.C. Consumer PCL (BKK:TACC)
Thailand · Delayed Price · Currency is THB 5.50
+0.10 (1.85%)
May 6, 2026, 4:36 PM ICT
T.A.C. Consumer PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 1,440,551 |
| May 5, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 727,204 |
| Apr 30, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | 490,425 |
| Apr 29, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 694,390 |
| Apr 28, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | - | 620,711 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 783,087 |
| Apr 24, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 912,488 |
| Apr 23, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 1,273,859 |
| Apr 22, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -2.68% | 4,428,380 |
| Apr 21, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.39 | 0.90% | 4,118,452 |
| Apr 20, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.34 | 0.91% | 3,903,302 |
| Apr 17, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.29 | -0.90% | 2,224,926 |
| Apr 16, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.34 | 1.83% | 2,242,722 |
| Apr 10, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.25 | 0.93% | 998,722 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.20 | -1.82% | 1,043,426 |
| Apr 8, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.29 | 0.92% | 1,406,083 |
| Apr 7, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.25 | - | 1,265,867 |
| Apr 3, 2026 | 5.55 | 5.55 | 5.40 | 5.45 | 5.25 | -0.91% | 1,798,607 |
| Apr 2, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.29 | - | 1,545,786 |
| Apr 1, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.29 | 1.85% | 1,498,936 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.20 | - | 628,714 |
| Mar 30, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.20 | 0.93% | 755,815 |
| Mar 27, 2026 | 5.30 | 5.45 | 5.30 | 5.35 | 5.15 | 0.94% | 922,192 |
| Mar 26, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.10 | -1.85% | 1,332,592 |
| Mar 25, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.20 | 0.93% | 1,260,111 |
| Mar 24, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.15 | 1.90% | 1,325,078 |
| Mar 23, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.05 | -3.67% | 2,985,875 |
| Mar 20, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.25 | 0.93% | 924,853 |
| Mar 19, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.20 | -1.82% | 1,956,889 |
| Mar 18, 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 5.29 | - | 1,219,337 |
| Mar 17, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.29 | - | 1,283,065 |
| Mar 16, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.29 | -0.90% | 900,440 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.34 | -0.89% | 1,074,808 |
| Mar 12, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.39 | -0.88% | 1,142,914 |
| Mar 11, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.44 | 0.89% | 1,135,911 |
| Mar 10, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.39 | 1.82% | 1,453,671 |
| Mar 9, 2026 | 5.45 | 5.60 | 5.30 | 5.50 | 5.29 | -3.51% | 2,678,347 |
| Mar 6, 2026 | 5.50 | 5.70 | 5.45 | 5.70 | 5.49 | 2.70% | 1,545,015 |
| Mar 5, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.34 | 2.78% | 2,959,062 |
| Mar 4, 2026 | 5.30 | 5.50 | 5.20 | 5.40 | 5.20 | -4.42% | 7,267,133 |
| Mar 2, 2026 | 5.70 | 5.75 | 5.60 | 5.65 | 5.44 | -6.61% | 9,604,547 |
| Feb 27, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 5.82 | 1.68% | 2,667,066 |
| Feb 26, 2026 | 5.85 | 5.95 | 5.80 | 5.95 | 5.73 | 1.71% | 1,331,926 |
| Feb 25, 2026 | 5.90 | 5.95 | 5.80 | 5.85 | 5.63 | -0.85% | 1,045,177 |
| Feb 24, 2026 | 5.80 | 5.90 | 5.70 | 5.90 | 5.68 | 2.61% | 2,295,387 |
| Feb 23, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.53 | -2.54% | 1,873,818 |
| Feb 20, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.68 | -1.67% | 1,932,839 |
| Feb 19, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 5.78 | 1.69% | 2,536,596 |
| Feb 18, 2026 | 5.85 | 6.05 | 5.80 | 5.90 | 5.68 | 1.72% | 3,873,032 |
| Feb 17, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.58 | 0.87% | 1,524,447 |