Thai Coating Industrial PCL (BKK:TCOAT)
Thailand · Delayed Price · Currency is THB 28.50
+1.25 (4.59%)
Apr 10, 2026, 11:31 AM ICT
BKK:TCOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 4.59% | 101 |
| Apr 9, 2026 | 28.00 | 28.00 | 27.25 | 27.25 | 27.25 | 4.81% | 400 |
| Apr 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 300 |
| Apr 7, 2026 | 26.50 | 28.00 | 26.50 | 28.00 | 27.50 | 0.90% | 300 |
| Mar 31, 2026 | 27.00 | 27.75 | 27.00 | 27.75 | 27.25 | 3.74% | 300 |
| Mar 25, 2026 | 26.50 | 26.75 | 26.50 | 26.75 | 26.27 | 1.90% | 200 |
| Mar 20, 2026 | 27.25 | 27.25 | 26.25 | 26.25 | 25.78 | - | 2,100 |
| Mar 18, 2026 | 26.00 | 26.25 | 26.00 | 26.25 | 25.78 | - | 1,200 |
| Mar 17, 2026 | 26.00 | 26.25 | 26.00 | 26.25 | 25.78 | -0.94% | 20,800 |
| Feb 19, 2026 | 26.00 | 26.50 | 26.00 | 26.50 | 26.03 | 6.85% | 600 |
| Feb 18, 2026 | 27.50 | 31.50 | 24.80 | 24.80 | 24.36 | 1.64% | 6,700 |
| Feb 17, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 23.96 | -9.63% | 400 |
| Feb 16, 2026 | 27.75 | 28.00 | 27.00 | 27.00 | 26.52 | 3.85% | 400 |
| Feb 6, 2026 | 26.00 | 26.00 | 23.60 | 26.00 | 25.54 | -1.89% | 4,100 |
| Feb 5, 2026 | 27.25 | 29.00 | 26.00 | 26.50 | 26.03 | 6.00% | 4,524 |
| Jan 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | - | 300 |
| Jan 28, 2026 | 24.90 | 29.75 | 24.90 | 25.00 | 24.55 | 3.31% | 4,300 |
| Jan 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.77 | -0.41% | 300 |
| Jan 15, 2026 | 24.40 | 24.50 | 24.30 | 24.30 | 23.87 | 4.74% | 500 |
| Jan 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.79 | -0.43% | 100 |
| Jan 7, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 22.88 | -0.85% | 100 |
| Jan 6, 2026 | 23.90 | 23.90 | 23.50 | 23.50 | 23.08 | - | 1,100 |
| Jan 5, 2026 | 24.20 | 24.20 | 22.50 | 23.50 | 23.08 | -8.74% | 3,300 |
| Dec 15, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.29 | 6.40% | 100 |
| Dec 12, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 23.77 | -2.42% | 800 |
| Dec 11, 2025 | 26.25 | 27.50 | 24.40 | 24.80 | 24.36 | 4.64% | 6,555 |
| Nov 27, 2025 | 24.80 | 24.90 | 23.70 | 23.70 | 23.28 | 1.72% | 600 |
| Nov 20, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 22.88 | -6.80% | 100 |
| Nov 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | 4.17% | 200 |
| Nov 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.57 | 0.84% | 100 |
| Nov 11, 2025 | 23.80 | 24.10 | 23.80 | 23.80 | 23.38 | 0.42% | 1,400 |
| Nov 10, 2025 | 25.25 | 25.50 | 22.20 | 23.70 | 23.28 | -7.96% | 5,800 |
| Nov 7, 2025 | 25.75 | 30.00 | 25.75 | 25.75 | 25.29 | 5.53% | 5,200 |
| Nov 6, 2025 | 26.75 | 26.75 | 24.40 | 24.40 | 23.96 | -0.41% | 200 |
| Nov 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.06 | -5.77% | 100 |
| Nov 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.54 | 4.42% | 100 |
| Nov 3, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.46 | -0.40% | 2,200 |
| Oct 31, 2025 | 24.70 | 30.00 | 24.70 | 25.00 | 24.55 | 2.04% | 4,900 |
| Oct 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.06 | 3.38% | 100 |
| Oct 28, 2025 | 24.80 | 24.80 | 23.70 | 23.70 | 23.28 | -0.42% | 200 |
| Oct 24, 2025 | 24.70 | 24.70 | 23.80 | 23.80 | 23.38 | 1.28% | 600 |
| Oct 21, 2025 | 24.80 | 26.50 | 23.50 | 23.50 | 23.08 | 2.17% | 3,300 |
| Oct 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.59 | -4.17% | 800 |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.57 | 1.69% | 200 |
| Oct 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.18 | -1.67% | 500 |