Thai Airways International PCL (BKK:THAI)
Thailand · Delayed Price · Currency is THB 6.70
+0.60 (9.84%)
May 25, 2026, 11:36 AM ICT
BKK:THAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.15 | 6.50 | 6.15 | 6.50 | - | 6.56% | 4,481,500 |
| 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 |
| May 13, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 9,855,594 |
| May 12, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 12,457,200 |
| May 11, 2026 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | 30,998,420 |
| May 8, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -2.46% | 21,577,400 |
| May 7, 2026 | 6.05 | 6.20 | 6.00 | 6.10 | 6.10 | 0.83% | 59,934,370 |
| May 6, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 34,682,770 |
| May 5, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 10,065,740 |
| Apr 30, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 13,069,600 |
| Apr 29, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 22,914,690 |
| Apr 28, 2026 | 6.05 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 25,134,360 |
| Apr 27, 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | - | 17,440,770 |
| Apr 24, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | 1.85% | 19,145,800 |
| Apr 23, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 5.94 | -0.81% | 29,518,610 |
| Apr 22, 2026 | 6.35 | 6.40 | 6.20 | 6.20 | 5.99 | -3.12% | 34,692,950 |
| Apr 21, 2026 | 6.30 | 6.45 | 6.25 | 6.40 | 6.18 | 1.59% | 49,077,960 |
| Apr 20, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.08 | -0.79% | 30,627,000 |
| Apr 17, 2026 | 6.20 | 6.40 | 6.10 | 6.35 | 6.13 | 2.42% | 69,833,820 |
| Apr 16, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 5.99 | - | 28,581,510 |
| Apr 10, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 5.99 | 0.81% | 8,915,037 |
| Apr 9, 2026 | 6.20 | 6.25 | 6.10 | 6.15 | 5.94 | -1.60% | 16,574,880 |
| Apr 8, 2026 | 6.30 | 6.35 | 6.20 | 6.25 | 6.04 | 3.31% | 48,174,620 |
| Apr 7, 2026 | 6.10 | 6.10 | 5.95 | 6.05 | 5.84 | - | 31,992,430 |
| Apr 3, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 5.84 | -2.42% | 26,618,670 |
| Apr 2, 2026 | 6.30 | 6.35 | 6.15 | 6.20 | 5.99 | -3.12% | 37,176,700 |
| Apr 1, 2026 | 6.25 | 6.50 | 6.20 | 6.40 | 6.18 | 4.92% | 102,182,400 |
| Mar 31, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 5.89 | 0.83% | 27,341,260 |
| Mar 30, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 5.84 | -1.63% | 20,759,280 |
| Mar 27, 2026 | 6.10 | 6.20 | 6.05 | 6.15 | 5.94 | 0.82% | 22,445,360 |
| Mar 26, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 5.89 | -3.94% | 20,509,520 |
| Mar 25, 2026 | 6.25 | 6.40 | 6.20 | 6.35 | 6.13 | 3.25% | 42,614,860 |
| Mar 24, 2026 | 6.20 | 6.25 | 6.10 | 6.15 | 5.94 | 1.65% | 30,140,190 |
| Mar 23, 2026 | 6.15 | 6.25 | 6.05 | 6.05 | 5.84 | -4.72% | 31,761,890 |
| Mar 20, 2026 | 6.10 | 6.55 | 6.10 | 6.35 | 6.13 | 5.83% | 107,455,600 |
| Mar 19, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 5.80 | -1.64% | 13,754,880 |
| Mar 18, 2026 | 6.15 | 6.20 | 6.05 | 6.10 | 5.89 | - | 10,520,410 |
| Mar 17, 2026 | 6.15 | 6.25 | 6.10 | 6.10 | 5.89 | 0.83% | 16,944,680 |
| Mar 16, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 5.84 | -2.42% | 14,282,720 |
| Mar 13, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 5.99 | -0.80% | 17,284,250 |
| Mar 12, 2026 | 6.20 | 6.30 | 6.10 | 6.25 | 6.04 | 0.81% | 19,438,650 |
| Mar 11, 2026 | 6.30 | 6.35 | 6.20 | 6.20 | 5.99 | -0.80% | 21,951,880 |
| Mar 10, 2026 | 6.40 | 6.45 | 6.15 | 6.25 | 6.04 | 0.81% | 32,699,280 |
| Mar 9, 2026 | 5.90 | 6.25 | 5.85 | 6.20 | 5.99 | - | 54,370,450 |