Thai Group Holdings PCL (BKK:TGH)
Thailand · Delayed Price · Currency is THB 11.70
+0.50 (4.46%)
Aug 24, 2026, 1:55 PM ICT
Thai Group Holdings PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | - | 4.46% | 200 |
| Aug 21, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | 0.90% | 300 |
| Aug 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.93% | 6,700 |
| Aug 19, 2026 | 11.10 | 11.80 | 11.10 | 11.80 | 11.80 | 6.31% | 2,101 |
| Aug 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 100 |
| Aug 17, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | -7.56% | 10,100 |
| Aug 13, 2026 | 11.00 | 11.90 | 11.00 | 11.90 | 11.90 | 3.48% | 2,300 |
| Aug 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 100 |
| Aug 3, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -3.33% | 2,400 |
| Jul 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,700 |
| Jul 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 200 |
| Jul 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | 1,000 |
| Jul 23, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 2.54% | 1,333 |
| Jul 21, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 3.51% | 4,800 |
| Jul 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 200 |
| Jul 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | 400 |
| Jul 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 600 |
| Jul 14, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 1,200 |
| Jul 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 2,001 |
| Jul 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | 200 |
| Jul 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 400 |
| Jul 7, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | 3.54% | 607 |
| Jul 6, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 1.80% | 3,500 |
| Jul 1, 2026 | 11.10 | 11.60 | 11.00 | 11.10 | 11.10 | -7.50% | 3,400 |
| Jun 30, 2026 | 10.90 | 12.30 | 10.60 | 12.00 | 12.00 | 13.21% | 5,302 |
| Jun 25, 2026 | 10.60 | 10.90 | 10.60 | 10.60 | 10.60 | 0.95% | 3,300 |
| Jun 24, 2026 | 10.80 | 10.90 | 10.50 | 10.50 | 10.50 | -1.87% | 1,100 |
| Jun 23, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 3.88% | 200 |
| Jun 22, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | 2,600 |
| Jun 19, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 2,500 |
| Jun 18, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 1,700 |
| Jun 17, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | - | 766,072 |
| Jun 16, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 1,101 |
| Jun 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 1,000 |
| Jun 9, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | - | 700 |
| Jun 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 801 |
| Jun 2, 2026 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | 0.93% | 800 |
| May 29, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | 3.88% | 400 |
| May 28, 2026 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | -4.63% | 6,300 |
| May 27, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 501 |
| May 26, 2026 | 10.90 | 11.30 | 10.80 | 10.80 | 10.80 | - | 1,700 |
| May 25, 2026 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 700 |
| May 22, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | 0.94% | 400 |
| May 21, 2026 | 10.60 | 11.50 | 10.60 | 10.60 | 10.60 | - | 1,700 |
| May 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 100 |
| May 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 600 |
| May 18, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 2,300 |
| May 15, 2026 | 10.50 | 10.90 | 10.50 | 10.50 | 10.50 | - | 4,400 |
| May 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 6,500 |
| May 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 600 |