Thai Group Holdings PCL (BKK:TGH)
Thailand · Delayed Price · Currency is THB 11.00
-0.30 (-2.65%)
Aug 5, 2025, 10:06 AM ICT
Thai Group Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 201 |
| Aug 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 100 |
| Jul 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 30, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -1.74% | 1,900 |
| Jul 29, 2025 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | 0.88% | 300 |
| Jul 25, 2025 | 11.50 | 11.80 | 11.30 | 11.40 | 11.40 | - | 4,200 |
| Jul 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 602 |
| Jul 23, 2025 | 11.40 | 11.60 | 11.30 | 11.60 | 11.60 | 1.75% | 500 |
| Jul 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 400 |
| Jul 21, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -5.79% | 1,500 |
| Jul 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jul 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jul 16, 2025 | 12.20 | 13.00 | 12.10 | 12.10 | 12.10 | 6.14% | 1,002 |
| Jul 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 500 |
| Jul 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 9, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 201 |
| Jul 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | 100 |
| Jul 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 3, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | 7.96% | 510 |
| Jul 2, 2025 | 11.00 | 12.10 | 11.00 | 11.30 | 11.30 | -2.59% | 500 |
| Jul 1, 2025 | 11.10 | 11.60 | 11.10 | 11.60 | 11.60 | -14.07% | 700 |
| Jun 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 200 |
| Jun 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -9.40% | 2,000 |
| Jun 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | 101 |
| Jun 23, 2025 | 13.70 | 15.40 | 13.70 | 15.40 | 15.40 | 14.93% | 737 |
| Jun 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | 3,000 |
| Jun 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jun 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | 100 |
| Jun 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 710 |
| Jun 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 9.76% | 1,000 |
| Jun 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jun 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jun 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jun 9, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jun 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 8.85% | 200 |
| Jun 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jun 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 100 |
| May 30, 2025 | 12.30 | 12.50 | 11.30 | 11.30 | 11.30 | -1.74% | 900 |
| May 29, 2025 | 11.10 | 12.20 | 11.00 | 11.50 | 11.50 | 1.77% | 3,600 |
| May 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| May 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| May 26, 2025 | 13.90 | 14.00 | 11.30 | 11.30 | 11.30 | 3.67% | 1,700 |
| May 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -8.40% | 4,800 |
| May 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |