Thai Airways International PCL (BKK:THAI)
Thailand · Delayed Price · Currency is THB 5.70
+0.05 (0.88%)
Oct 12, 2026, 4:36 PM ICT
BKK:THAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 49,814,308 |
| Oct 9, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 22,028,164 |
| Oct 8, 2026 | 5.60 | 5.70 | 5.55 | 5.55 | 5.55 | -0.89% | 76,647,816 |
| Oct 7, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 43,132,020 |
| Oct 6, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 30,177,680 |
| Oct 5, 2026 | 5.75 | 5.80 | 5.60 | 5.65 | 5.65 | -0.88% | 80,346,920 |
| Oct 2, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 0.88% | 123,759,936 |
| Oct 1, 2026 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 117,280,192 |
| Sep 30, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -5.79% | 179,158,341 |
| Sep 29, 2026 | 6.10 | 6.15 | 5.95 | 6.05 | 6.05 | -1.63% | 147,461,440 |
| Sep 28, 2026 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | - | 64,670,907 |
| Sep 25, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 66,721,570 |
| Sep 24, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | -1.59% | 115,215,182 |
| Sep 23, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 4.13% | 214,923,977 |
| Sep 22, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 95,038,853 |
| Sep 21, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 92,072,798 |
| Sep 18, 2026 | 5.95 | 6.05 | 5.80 | 6.05 | 6.05 | 2.54% | 474,519,431 |
| Sep 17, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | - | 109,020,408 |
| Sep 16, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 0.85% | 142,789,216 |
| Sep 15, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | 0.86% | 74,835,100 |
| Sep 14, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | -0.85% | 62,345,025 |
| Sep 11, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | - | 79,792,414 |
| Sep 10, 2026 | 5.80 | 6.00 | 5.80 | 5.85 | 5.85 | 1.74% | 119,930,311 |
| Sep 9, 2026 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 0.88% | 85,274,394 |
| Sep 8, 2026 | 5.70 | 5.80 | 5.65 | 5.70 | 5.70 | - | 58,023,240 |
| Sep 7, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 40,671,487 |
| Sep 4, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | - | 58,563,728 |
| Sep 3, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | 0.88% | 37,600,897 |
| Sep 2, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 56,237,470 |
| Sep 1, 2026 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | -2.56% | 103,751,700 |
| Aug 31, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | - | 50,176,773 |
| Aug 28, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 34,780,106 |
| Aug 27, 2026 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | 0.85% | 105,207,139 |
| Aug 26, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | - | 95,002,095 |
| Aug 25, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 34,174,234 |
| Aug 24, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 103,173,511 |
| Aug 21, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 132,856,000 |
| Aug 20, 2026 | 5.95 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 80,978,920 |
| Aug 19, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | 1.72% | 116,381,700 |
| Aug 18, 2026 | 6.00 | 6.05 | 5.75 | 5.80 | 5.80 | -3.33% | 167,528,100 |
| Aug 17, 2026 | 5.95 | 6.10 | 5.85 | 6.00 | 6.00 | 1.69% | 118,778,000 |
| Aug 14, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 135,869,800 |
| Aug 13, 2026 | 5.80 | 6.05 | 5.75 | 6.00 | 6.00 | 2.56% | 305,096,400 |
| Aug 11, 2026 | 5.85 | 5.90 | 5.75 | 5.85 | 5.85 | -0.85% | 107,380,700 |
| Aug 10, 2026 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 2.61% | 171,186,320 |
| Aug 7, 2026 | 5.75 | 5.90 | 5.70 | 5.75 | 5.75 | 0.88% | 242,341,568 |
| Aug 6, 2026 | 5.50 | 5.70 | 5.45 | 5.70 | 5.70 | 2.70% | 221,749,809 |
| Aug 5, 2026 | 5.50 | 5.70 | 5.50 | 5.55 | 5.55 | 1.83% | 480,753,100 |
| Aug 4, 2026 | 5.80 | 5.85 | 5.30 | 5.45 | 5.45 | -3.54% | 1,001,623,031 |
| Aug 3, 2026 | 5.50 | 6.00 | 5.50 | 5.65 | 5.65 | 0.89% | 192,460,200 |