Thai Airways International PCL (BKK:THAI)
Thailand · Delayed Price · Currency is THB 5.70
+0.05 (0.88%)
Sep 3, 2026, 11:54 AM ICT
BKK:THAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 5.75 | 5.80 | 5.60 | 5.60 | 5.60 | -2.61% | 66,972,609 |
| Jul 30, 2026 | 5.90 | 5.90 | 5.65 | 5.75 | 5.75 | -2.54% | 81,005,527 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 19,903,428 |
| 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 |