Thai Beverage PCL (BKK:THAIBEV19)
Thailand · Delayed Price · Currency is THB 11.70
-0.30 (-2.50%)
At close: Aug 1, 2025, 4:30 PM ICT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | - | -2.50% | 66,919 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | - | - | 12,285 |
| Jul 30, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | - | - | 16,601 |
| Jul 29, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | - | 0.84% | 18,216 |
| Jul 25, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | - | -0.83% | 2,849 |
| Jul 24, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | - | - | 1,951 |
| Jul 23, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | - | - | 19,616 |
| Jul 22, 2025 | 11.90 | 12.10 | 11.90 | 12.00 | - | 0.84% | 5,145 |
| Jul 21, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | - | -0.83% | 4,795 |
| Jul 18, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | - | 0.84% | 5,374 |
| Jul 17, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | - | -1.65% | 5,350 |
| Jul 16, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | - | - | 1,290 |
| Jul 15, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | - | 1.68% | 4,792 |
| Jul 14, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | - | -0.83% | 9,209 |
| Jul 11, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | - | 0.84% | 14,600 |
| Jul 9, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | - | - | 8,037 |
| Jul 8, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | - | 0.85% | 1,611 |
| Jul 7, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | - | -0.84% | 6,094 |
| Jul 4, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | - | 0.85% | 1,957 |
| Jul 3, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | - | -0.84% | 3,484 |
| Jul 2, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | - | 0.85% | 4,627 |
| Jul 1, 2025 | 11.90 | 11.90 | 11.50 | 11.80 | - | -0.84% | 32,023 |
| Jun 30, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | - | - | 4,051 |
| Jun 27, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | - | 0.85% | 4,051 |
| Jun 26, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | - | -0.84% | 4,029 |
| Jun 25, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | - | 0.85% | 2,566 |
| Jun 24, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | - | 0.85% | 9,338 |
| Jun 23, 2025 | 11.20 | 11.70 | 11.20 | 11.70 | - | 2.63% | 47,402 |
| Jun 20, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | - | -1.72% | 40,438 |
| Jun 19, 2025 | 11.80 | 11.80 | 11.50 | 11.60 | - | -1.69% | 36,641 |
| Jun 18, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | - | - | 7,401 |
| Jun 17, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | - | - | 7,968 |
| Jun 16, 2025 | 11.70 | 11.90 | 11.60 | 11.80 | - | 0.85% | 14,230 |
| Jun 13, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | - | -0.85% | 7,105 |
| Jun 12, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | - | -1.67% | 6,203 |
| Jun 11, 2025 | 11.90 | 12.10 | 11.90 | 12.00 | - | 0.84% | 9,591 |
| Jun 10, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | - | -0.83% | 3,914 |
| Jun 9, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | - | 0.84% | 3,639 |
| Jun 6, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | - | - | 3,649 |
| Jun 5, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | - | 0.85% | 8,737 |
| Jun 4, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | - | -1.67% | 33,533 |
| May 30, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | - | 1.69% | 21,671 |
| May 29, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | - | -1.67% | 6,605 |
| May 28, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | - | 1.69% | 16,929 |
| May 27, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | - | 0.85% | 12,177 |
| May 26, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | - | -0.85% | 34,220 |
| May 23, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | - | -0.84% | 21,446 |
| May 22, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | - | -1.65% | 40,689 |
| May 21, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | - | 0.83% | 45,912 |
| May 20, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | - | -0.83% | 78,117 |