Thai Airways International PCL (BKK:THAI)
Thailand · Delayed Price · Currency is THB 14.00
-0.50 (-3.45%)
Sep 18, 2025, 4:35 PM ICT
BKK:THAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 14.60 | 14.70 | 14.00 | 14.10 | 14.10 | -2.76% | 66,368,514 |
| 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 |
| Aug 15, 2025 | 18.30 | 18.40 | 15.60 | 16.50 | 16.50 | -7.30% | 397,321,323 |
| Aug 14, 2025 | 16.70 | 19.40 | 16.60 | 17.80 | 17.80 | 10.56% | 439,998,067 |
| Aug 13, 2025 | 14.80 | 16.10 | 14.70 | 16.10 | 16.10 | 9.52% | 286,556,139 |
| Aug 8, 2025 | 13.80 | 14.90 | 13.40 | 14.70 | 14.70 | 9.70% | 385,223,397 |
| Aug 7, 2025 | 14.00 | 14.20 | 13.00 | 13.40 | 13.40 | -1.47% | 195,623,783 |
| Aug 6, 2025 | 12.30 | 14.40 | 12.10 | 13.60 | 13.60 | 13.33% | 499,543,220 |
| Aug 5, 2025 | 10.30 | 12.00 | 10.30 | 12.00 | 12.00 | 14.29% | 296,716,891 |
| Aug 4, 2025 | 10.50 | 11.00 | 8.55 | 10.50 | 10.50 | 216.27% | 521,979,617 |
| Aug 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 31, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 18, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 16, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 14, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |