Thai Beverage PCL (BKK:THAIBEV19)
Thailand · Delayed Price · Currency is THB 12.20
+0.20 (1.67%)
Last updated: Oct 8, 2025, 2:16 PM ICT
Thai Beverage PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 27,768 |
| Oct 6, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 72,965 |
| Oct 3, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 5.17% | 194,422 |
| Oct 2, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | - | 87,280 |
| Oct 1, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | - | 9,110 |
| Sep 30, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 0.87% | 12,455 |
| Sep 29, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | - | 7,994 |
| Sep 26, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 6,802 |
| Sep 25, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 1.74% | 22,814 |
| Sep 24, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 5,774 |
| Sep 23, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 4,918 |
| Sep 22, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 5,023 |
| Sep 19, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 45,269 |
| Sep 18, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 9,728 |
| Sep 17, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 41,957 |
| Sep 16, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 17,150 |
| Sep 15, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 12,191 |
| Sep 12, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 63,828 |
| Sep 11, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | -0.85% | 64,053 |
| Sep 10, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 55,384 |
| Sep 9, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | -1.68% | 42,697 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 15,499 |
| Sep 5, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 20,237 |
| Sep 4, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 1,967 |
| Sep 3, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 27,317 |
| Sep 2, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 1,460 |
| Sep 1, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 2,703 |
| Aug 29, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 4,790 |
| Aug 28, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 10,060 |
| Aug 27, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 32,680 |
| Aug 26, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -1.68% | 40,266 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 135,936 |
| Aug 22, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 20,550 |
| Aug 21, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 9,358 |
| Aug 20, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - | 3,397 |
| Aug 19, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - | 8,624 |
| Aug 18, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 26,147 |
| Aug 15, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 10,326 |
| Aug 14, 2025 | 12.10 | 12.10 | 11.80 | 12.00 | 12.00 | - | 26,697 |
| Aug 13, 2025 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | 0.84% | 11,704 |
| Aug 8, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | 8,729 |
| Aug 7, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 31,168 |
| Aug 6, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 16,914 |
| Aug 5, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | - | 3,954 |
| Aug 4, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 13,603 |
| Aug 1, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -2.50% | 67,119 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 12,285 |
| Jul 30, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | 16,601 |
| Jul 29, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 18,216 |
| Jul 25, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 2,849 |