Thai Airways International PCL (BKK:THAI)
Thailand · Delayed Price · Currency is THB 6.15
+0.10 (1.65%)
At close: Mar 24, 2026
BKK:THAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.20 | 6.25 | 6.10 | 6.15 | - | 1.65% | 21,695,769 |
| Mar 23, 2026 | 6.15 | 6.25 | 6.05 | 6.05 | 6.05 | -4.72% | 31,761,890 |
| Mar 20, 2026 | 6.10 | 6.55 | 6.10 | 6.35 | 6.35 | 5.83% | 107,455,600 |
| Mar 19, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | 13,754,880 |
| Mar 18, 2026 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | - | 10,520,410 |
| Mar 17, 2026 | 6.15 | 6.25 | 6.10 | 6.10 | 6.10 | 0.83% | 16,944,680 |
| Mar 16, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 14,282,721 |
| Mar 13, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | 17,284,250 |
| Mar 12, 2026 | 6.20 | 6.30 | 6.10 | 6.25 | 6.25 | 0.81% | 19,438,650 |
| Mar 11, 2026 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | 21,951,880 |
| Mar 10, 2026 | 6.40 | 6.45 | 6.15 | 6.25 | 6.25 | 0.81% | 32,699,283 |
| Mar 9, 2026 | 5.90 | 6.25 | 5.85 | 6.20 | 6.20 | - | 54,370,450 |
| Mar 6, 2026 | 6.05 | 6.35 | 6.00 | 6.20 | 6.20 | 0.81% | 43,661,740 |
| Mar 5, 2026 | 6.05 | 6.20 | 5.95 | 6.15 | 6.15 | 6.03% | 63,408,050 |
| Mar 4, 2026 | 6.10 | 6.10 | 5.65 | 5.80 | 5.80 | -10.08% | 79,752,330 |
| Mar 2, 2026 | 6.40 | 6.55 | 6.15 | 6.45 | 6.45 | -5.84% | 132,742,000 |
| Feb 27, 2026 | 6.95 | 7.00 | 6.80 | 6.85 | 6.85 | - | 64,300,690 |
| Feb 26, 2026 | 7.05 | 7.10 | 6.85 | 6.85 | 6.85 | 3.01% | 85,607,090 |
| Feb 25, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | -0.75% | 30,936,630 |
| Feb 24, 2026 | 6.60 | 6.75 | 6.55 | 6.70 | 6.70 | 1.52% | 30,742,020 |
| Feb 23, 2026 | 6.95 | 7.00 | 6.55 | 6.60 | 6.60 | -5.04% | 104,973,800 |
| Feb 20, 2026 | 7.10 | 7.15 | 6.90 | 6.95 | 6.95 | -2.80% | 62,642,240 |
| Feb 19, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | - | 61,977,120 |
| Feb 18, 2026 | 6.85 | 7.30 | 6.80 | 7.15 | 7.15 | 5.15% | 200,610,300 |
| Feb 17, 2026 | 6.75 | 6.85 | 6.70 | 6.80 | 6.80 | 0.74% | 43,378,010 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | -1.46% | 31,651,840 |
| Feb 13, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | -1.44% | 41,692,840 |
| Feb 12, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 3.73% | 90,130,470 |
| Feb 11, 2026 | 6.85 | 6.90 | 6.70 | 6.70 | 6.70 | -2.19% | 90,279,930 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -1.44% | 83,939,870 |
| Feb 9, 2026 | 6.75 | 7.00 | 6.70 | 6.95 | 6.95 | 5.30% | 174,639,900 |
| Feb 6, 2026 | 6.70 | 6.80 | 6.45 | 6.60 | 6.60 | - | 115,283,900 |
| Feb 5, 2026 | 6.10 | 6.80 | 6.05 | 6.60 | 6.60 | 10.00% | 352,972,499 |
| Feb 4, 2026 | 5.25 | 6.35 | 5.25 | 6.00 | 6.00 | -14.29% | 611,361,900 |
| Feb 3, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -4.11% | 40,907,840 |
| Feb 2, 2026 | 7.40 | 7.60 | 7.20 | 7.30 | 7.30 | -2.01% | 38,224,000 |
| Jan 30, 2026 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 6.43% | 54,966,450 |
| Jan 29, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | 0.72% | 11,419,860 |
| Jan 28, 2026 | 7.10 | 7.15 | 6.95 | 6.95 | 6.95 | -2.11% | 8,957,636 |
| Jan 27, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 3.65% | 16,982,010 |
| Jan 26, 2026 | 6.90 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 11,923,940 |
| Jan 23, 2026 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | - | 12,762,880 |
| Jan 22, 2026 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -4.11% | 15,831,310 |
| Jan 21, 2026 | 7.25 | 7.40 | 7.20 | 7.30 | 7.30 | -0.68% | 19,621,366 |
| Jan 20, 2026 | 7.35 | 7.55 | 7.25 | 7.35 | 7.35 | 2.08% | 41,792,300 |
| Jan 19, 2026 | 6.90 | 7.30 | 6.80 | 7.20 | 7.20 | 4.35% | 35,192,840 |
| Jan 16, 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | - | 7,809,856 |
| Jan 15, 2026 | 6.75 | 6.95 | 6.70 | 6.90 | 6.90 | 2.22% | 10,607,330 |
| Jan 14, 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | - | 9,413,323 |
| Jan 13, 2026 | 6.90 | 7.00 | 6.65 | 6.75 | 6.75 | -0.74% | 17,014,160 |