Thai Airways International PCL (BKK:THAI)
Thailand · Delayed Price · Currency is THB 9.40
-0.20 (-2.08%)
Oct 29, 2025, 4:35 PM ICT
BKK:THAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 9.40 | 9.70 | 9.30 | 9.60 | 9.60 | 3.23% | 52,672,563 |
| Oct 27, 2025 | 9.65 | 9.75 | 9.30 | 9.30 | 9.30 | -3.12% | 42,205,432 |
| Oct 24, 2025 | 9.85 | 9.90 | 9.60 | 9.60 | 9.60 | -2.04% | 22,787,390 |
| Oct 22, 2025 | 9.85 | 9.90 | 9.70 | 9.80 | 9.80 | 1.03% | 34,963,201 |
| Oct 21, 2025 | 9.75 | 10.20 | 9.65 | 9.70 | 9.70 | 0.52% | 79,319,779 |
| Oct 20, 2025 | 10.20 | 10.30 | 9.65 | 9.65 | 9.65 | -4.46% | 70,083,200 |
| Oct 17, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -2.88% | 31,053,739 |
| Oct 16, 2025 | 10.10 | 10.50 | 10.10 | 10.40 | 10.40 | 4.00% | 41,116,827 |
| Oct 15, 2025 | 10.30 | 10.50 | 10.00 | 10.00 | 10.00 | -0.99% | 80,485,411 |
| Oct 14, 2025 | 10.90 | 10.90 | 10.10 | 10.10 | 10.10 | -7.34% | 117,861,517 |
| Oct 10, 2025 | 10.80 | 11.40 | 10.80 | 10.90 | 10.90 | -5.22% | 150,387,131 |
| Oct 9, 2025 | 12.90 | 13.10 | 10.80 | 11.50 | 11.50 | -10.85% | 133,437,715 |
| Oct 8, 2025 | 13.10 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | 12,088,367 |
| Oct 7, 2025 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 13,064,061 |
| Oct 6, 2025 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 17,047,217 |
| Oct 3, 2025 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 24,869,952 |
| Oct 2, 2025 | 13.10 | 13.60 | 13.10 | 13.40 | 13.40 | 3.08% | 38,688,450 |
| Oct 1, 2025 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -0.76% | 17,616,878 |
| Sep 30, 2025 | 13.40 | 13.50 | 13.10 | 13.10 | 13.10 | -2.24% | 16,867,394 |
| Sep 29, 2025 | 13.60 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 15,355,618 |
| Sep 26, 2025 | 13.60 | 13.90 | 13.50 | 13.60 | 13.60 | - | 35,830,855 |
| Sep 25, 2025 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | -0.73% | 14,799,280 |
| Sep 24, 2025 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 2.24% | 30,832,278 |
| Sep 23, 2025 | 13.90 | 14.20 | 13.40 | 13.40 | 13.40 | -2.90% | 44,037,138 |
| Sep 22, 2025 | 14.00 | 14.20 | 13.80 | 13.80 | 13.80 | -2.13% | 25,406,529 |
| Sep 19, 2025 | 14.00 | 14.40 | 14.00 | 14.10 | 14.10 | 0.71% | 46,691,658 |
| Sep 18, 2025 | 14.60 | 14.70 | 14.00 | 14.00 | 14.00 | -3.45% | 74,604,214 |
| Sep 17, 2025 | 14.60 | 14.80 | 14.40 | 14.50 | 14.50 | -2.68% | 76,728,705 |
| Sep 16, 2025 | 15.10 | 15.20 | 14.80 | 14.90 | 14.90 | -0.67% | 48,850,107 |
| Sep 15, 2025 | 14.80 | 15.10 | 14.70 | 15.00 | 15.00 | 1.35% | 89,206,042 |
| Sep 12, 2025 | 14.70 | 14.90 | 14.50 | 14.80 | 14.80 | 2.07% | 64,860,947 |
| Sep 11, 2025 | 14.70 | 15.00 | 14.40 | 14.50 | 14.50 | -2.03% | 108,699,819 |
| Sep 10, 2025 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 5.71% | 157,671,515 |
| Sep 9, 2025 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | 0.72% | 47,338,245 |
| Sep 8, 2025 | 14.00 | 14.10 | 13.70 | 13.90 | 13.90 | 0.72% | 58,406,343 |
| Sep 5, 2025 | 14.10 | 14.40 | 13.70 | 13.80 | 13.80 | - | 123,110,046 |
| Sep 4, 2025 | 12.90 | 13.80 | 12.90 | 13.80 | 13.80 | 7.81% | 236,166,803 |
| Sep 3, 2025 | 12.60 | 13.00 | 12.60 | 12.80 | 12.80 | 1.59% | 70,205,950 |
| Sep 2, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 23,533,718 |
| Sep 1, 2025 | 12.50 | 12.80 | 12.30 | 12.50 | 12.50 | 0.81% | 48,650,708 |
| Aug 29, 2025 | 12.80 | 13.30 | 12.40 | 12.40 | 12.40 | -3.88% | 142,846,669 |
| Aug 28, 2025 | 12.20 | 12.90 | 12.10 | 12.90 | 12.90 | 5.74% | 129,719,234 |
| Aug 27, 2025 | 12.50 | 12.70 | 12.20 | 12.20 | 12.20 | -0.81% | 46,093,822 |
| Aug 26, 2025 | 12.60 | 12.70 | 12.20 | 12.30 | 12.30 | -2.38% | 60,523,813 |
| Aug 25, 2025 | 13.40 | 13.50 | 12.50 | 12.60 | 12.60 | -2.33% | 169,355,178 |
| Aug 22, 2025 | 12.00 | 13.40 | 12.00 | 12.90 | 12.90 | 7.50% | 335,436,284 |
| Aug 21, 2025 | 13.70 | 13.70 | 12.00 | 12.00 | 12.00 | -11.11% | 213,011,555 |
| Aug 20, 2025 | 14.30 | 14.40 | 13.50 | 13.50 | 13.50 | -3.57% | 176,100,430 |
| Aug 19, 2025 | 13.80 | 14.80 | 13.80 | 14.00 | 14.00 | -2.10% | 187,217,754 |
| Aug 18, 2025 | 16.20 | 16.40 | 14.30 | 14.30 | 14.30 | -13.33% | 245,827,704 |