Thai Coating Industrial PCL (BKK:TCOAT)
Thailand · Delayed Price · Currency is THB 26.00
-0.50 (-1.89%)
Feb 6, 2026, 4:19 PM ICT
BKK:TCOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 27.25 | 29.00 | 26.00 | 26.50 | 26.50 | 6.00% | 4,524 |
| Jan 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 300 |
| Jan 28, 2026 | 24.90 | 29.75 | 24.90 | 25.00 | 25.00 | 3.31% | 4,300 |
| Jan 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | 300 |
| Jan 15, 2026 | 24.40 | 24.50 | 24.30 | 24.30 | 24.30 | 4.74% | 500 |
| Jan 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | 100 |
| Jan 7, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | 100 |
| Jan 6, 2026 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | - | 1,100 |
| Jan 5, 2026 | 24.20 | 24.20 | 22.50 | 23.50 | 23.50 | -8.74% | 3,300 |
| Dec 15, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 6.40% | 100 |
| Dec 12, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -2.42% | 800 |
| Dec 11, 2025 | 26.25 | 27.50 | 24.40 | 24.80 | 24.80 | 4.64% | 6,555 |
| Nov 27, 2025 | 24.80 | 24.90 | 23.70 | 23.70 | 23.70 | 1.72% | 600 |
| Nov 20, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -6.80% | 100 |
| Nov 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 200 |
| Nov 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 100 |
| Nov 11, 2025 | 23.80 | 24.10 | 23.80 | 23.80 | 23.80 | 0.42% | 1,400 |
| Nov 10, 2025 | 25.25 | 25.50 | 22.20 | 23.70 | 23.70 | -7.96% | 5,800 |
| Nov 7, 2025 | 25.75 | 30.00 | 25.75 | 25.75 | 25.75 | 5.53% | 5,200 |
| Nov 6, 2025 | 26.75 | 26.75 | 24.40 | 24.40 | 24.40 | -0.41% | 200 |
| Nov 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -5.77% | 100 |
| Nov 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.42% | 100 |
| Nov 3, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 2,200 |
| Oct 31, 2025 | 24.70 | 30.00 | 24.70 | 25.00 | 25.00 | 2.04% | 4,900 |
| Oct 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.38% | 100 |
| Oct 28, 2025 | 24.80 | 24.80 | 23.70 | 23.70 | 23.70 | -0.42% | 200 |
| Oct 24, 2025 | 24.70 | 24.70 | 23.80 | 23.80 | 23.80 | 1.28% | 600 |
| Oct 21, 2025 | 24.80 | 26.50 | 23.50 | 23.50 | 23.50 | 2.17% | 3,300 |
| Oct 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 800 |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 200 |
| Oct 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 500 |
| Oct 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Oct 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 400 |
| Oct 7, 2025 | 24.30 | 24.50 | 24.20 | 24.20 | 24.20 | -0.41% | 1,000 |
| Oct 3, 2025 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | 0.83% | 800 |
| Oct 2, 2025 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | -4.55% | 200 |
| Oct 1, 2025 | 28.00 | 29.50 | 25.25 | 25.25 | 25.25 | - | 3,600 |
| Sep 26, 2025 | 25.75 | 30.00 | 25.25 | 25.25 | 25.25 | -1.94% | 4,209 |
| Sep 25, 2025 | 25.25 | 25.75 | 25.25 | 25.75 | 25.75 | - | 600 |
| Sep 24, 2025 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 3.00% | 200 |
| Sep 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.21% | 200 |
| Sep 16, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.82% | 200 |
| Sep 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -8.41% | 100 |
| Aug 27, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 9.63% | 100 |
| Aug 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | 300 |
| Aug 22, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -3.92% | 200 |
| Aug 21, 2025 | 27.50 | 28.00 | 25.25 | 25.50 | 25.50 | 0.99% | 13,510 |
| Aug 7, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.81% | 219 |
| Aug 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -8.15% | 200 |