Thai Airways International PCL (BKK:THAI)
Thailand · Delayed Price · Currency is THB 5.95
-0.05 (-0.83%)
Jul 24, 2026, 4:35 PM ICT
BKK:THAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 11,868,160 |
| Jul 23, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 30,944,140 |
| Jul 22, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 45,820,160 |
| Jul 21, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 44,864,990 |
| Jul 20, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 47,115,727 |
| Jul 17, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 28,470,369 |
| Jul 16, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 13,506,957 |
| Jul 15, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 30,982,680 |
| Jul 14, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -1.64% | 42,165,000 |
| Jul 13, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | -0.81% | 45,485,968 |
| Jul 10, 2026 | 6.00 | 6.20 | 5.95 | 6.15 | 6.15 | 2.50% | 81,576,020 |
| Jul 9, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | 0.84% | 92,621,022 |
| Jul 8, 2026 | 6.25 | 6.25 | 5.90 | 5.95 | 5.95 | -4.80% | 190,884,700 |
| Jul 7, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 52,123,640 |
| Jul 6, 2026 | 6.35 | 6.35 | 6.20 | 6.30 | 6.30 | -0.79% | 41,218,591 |
| Jul 3, 2026 | 6.35 | 6.45 | 6.25 | 6.35 | 6.35 | 0.79% | 56,759,624 |
| Jul 2, 2026 | 6.45 | 6.50 | 6.25 | 6.30 | 6.30 | -1.56% | 92,877,810 |
| Jul 1, 2026 | 6.55 | 6.55 | 6.30 | 6.40 | 6.40 | -3.76% | 110,657,500 |
| Jun 30, 2026 | 6.05 | 6.65 | 6.00 | 6.65 | 6.65 | 9.92% | 402,016,997 |
| Jun 29, 2026 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | -0.82% | 49,764,180 |
| Jun 26, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 23,340,819 |
| Jun 25, 2026 | 6.20 | 6.30 | 6.05 | 6.10 | 6.10 | -0.81% | 48,564,140 |
| Jun 24, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 23,853,030 |
| Jun 23, 2026 | 6.20 | 6.20 | 6.00 | 6.05 | 6.05 | -3.20% | 68,779,390 |
| Jun 22, 2026 | 6.35 | 6.40 | 6.10 | 6.25 | 6.25 | -1.57% | 78,006,645 |
| Jun 19, 2026 | 6.65 | 6.65 | 6.35 | 6.35 | 6.35 | -2.31% | 102,187,300 |
| Jun 18, 2026 | 6.60 | 6.75 | 6.30 | 6.50 | 6.50 | - | 1,757,735,000 |
| Jun 17, 2026 | 6.75 | 6.80 | 6.45 | 6.50 | 6.50 | -5.80% | 195,009,900 |
| Jun 16, 2026 | 7.15 | 7.15 | 6.75 | 6.90 | 6.90 | -3.50% | 78,910,390 |
| Jun 15, 2026 | 7.10 | 7.20 | 6.90 | 7.15 | 7.15 | 3.62% | 162,725,700 |
| Jun 12, 2026 | 6.90 | 6.95 | 6.80 | 6.90 | 6.90 | 2.22% | 68,382,920 |
| Jun 11, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | 18,301,900 |
| Jun 10, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 18,511,800 |
| Jun 9, 2026 | 6.70 | 6.80 | 6.60 | 6.75 | 6.75 | 2.27% | 44,848,315 |
| Jun 8, 2026 | 6.90 | 7.00 | 6.50 | 6.60 | 6.60 | -7.04% | 156,564,700 |
| Jun 5, 2026 | 6.85 | 7.20 | 6.80 | 7.10 | 7.10 | 3.65% | 164,514,200 |
| Jun 4, 2026 | 6.70 | 6.90 | 6.65 | 6.85 | 6.85 | 0.74% | 62,252,700 |
| Jun 2, 2026 | 6.65 | 6.80 | 6.50 | 6.80 | 6.80 | 1.49% | 57,667,200 |
| May 29, 2026 | 6.75 | 6.95 | 6.60 | 6.70 | 6.70 | -0.74% | 136,720,800 |
| May 28, 2026 | 6.75 | 6.75 | 6.60 | 6.75 | 6.75 | - | 63,833,530 |
| May 27, 2026 | 6.60 | 6.75 | 6.50 | 6.75 | 6.75 | 2.27% | 88,983,630 |
| May 26, 2026 | 6.60 | 6.70 | 6.45 | 6.60 | 6.60 | - | 83,660,770 |
| May 25, 2026 | 6.15 | 6.80 | 6.10 | 6.60 | 6.60 | 8.20% | 252,141,800 |
| May 22, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 40,242,200 |
| May 21, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 2.52% | 43,962,800 |
| May 20, 2026 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 15,299,610 |
| May 19, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 9,125,563 |
| May 18, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - | 12,838,990 |
| May 15, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 28,288,970 |
| May 14, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 1.68% | 19,828,530 |