Thai Beverage PCL (BKK:THAIBEV19)
Thailand · Delayed Price · Currency is THB 11.10
+0.30 (2.78%)
Last updated: Mar 5, 2026, 12:35 PM ICT
Thai Beverage PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -2.70% | 122,405 |
| Mar 2, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 50,333 |
| Feb 27, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 66,141 |
| Feb 26, 2026 | 11.40 | 11.40 | 11.10 | 11.30 | 11.30 | - | 194,898 |
| Feb 25, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -2.59% | 189,789 |
| Feb 24, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 2,255 |
| Feb 23, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 27,897 |
| Feb 20, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 31,705 |
| Feb 19, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 39,832 |
| Feb 18, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | - | 2,508 |
| Feb 17, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 33,390 |
| Feb 16, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | - | 5,409 |
| Feb 13, 2026 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | - | 5,630 |
| Feb 12, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 63,186 |
| Feb 11, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 21,567 |
| Feb 10, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 0.86% | 14,767 |
| Feb 9, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | - | 7,706 |
| Feb 6, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | - | 4,149 |
| Feb 5, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -2.52% | 42,215 |
| Feb 4, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.48 | - | 48,176 |
| Feb 3, 2026 | 11.80 | 12.00 | 11.70 | 11.90 | 11.48 | 0.85% | 552,068 |
| Feb 2, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.38 | - | 431,471 |
| Jan 30, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.38 | - | 47,249 |
| Jan 29, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.38 | 1.72% | 41,229 |
| Jan 28, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.19 | - | 17,029 |
| Jan 27, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.19 | - | 33,953 |
| Jan 26, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.19 | 0.87% | 3,678 |
| Jan 23, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.09 | - | 43,206 |
| Jan 22, 2026 | 11.40 | 11.60 | 11.40 | 11.50 | 11.09 | 0.88% | 40,070 |
| Jan 21, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 10.99 | - | 15,244 |
| Jan 20, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 10.99 | 0.88% | 15,373 |
| Jan 19, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 10.90 | - | 5,249 |
| Jan 16, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 10.90 | - | 43,827 |
| Jan 15, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 10.90 | - | 56,245 |
| Jan 14, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 10.90 | - | 102,578 |
| Jan 13, 2026 | 11.30 | 11.30 | 11.10 | 11.30 | 10.90 | - | 51,250 |
| Jan 12, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 10.90 | - | 171,425 |
| Jan 9, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 10.90 | - | 36,772 |
| Jan 8, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 10.90 | -0.88% | 40,520 |
| Jan 7, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 10.99 | - | 80,817 |
| Jan 6, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 10.99 | 0.88% | 19,463 |
| Jan 5, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 10.90 | - | 76,788 |
| Dec 30, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 10.90 | 0.89% | 67,210 |
| Dec 29, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 10.80 | - | 13,673 |
| Dec 26, 2025 | 11.20 | 11.20 | 11.00 | 11.20 | 10.80 | - | 16,209 |
| Dec 25, 2025 | 11.20 | 11.20 | 11.00 | 11.20 | 10.80 | - | 50,102 |
| Dec 24, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 10.80 | - | 3,573 |
| Dec 23, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 10.80 | -0.88% | 7,399 |
| Dec 22, 2025 | 11.40 | 11.40 | 11.00 | 11.30 | 10.90 | -1.74% | 125,010 |
| Dec 19, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.09 | - | 13,039 |