Thai Beverage PCL (BKK:THAIBEV19)
Thailand · Delayed Price · Currency is THB 11.30
+0.10 (0.89%)
Last updated: Dec 30, 2025, 10:00 AM ICT
Thai Beverage PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 67,210 |
| Dec 29, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | 13,673 |
| Dec 26, 2025 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | - | 16,209 |
| Dec 25, 2025 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | - | 50,102 |
| Dec 24, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | 3,573 |
| Dec 23, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -0.88% | 7,399 |
| Dec 22, 2025 | 11.40 | 11.40 | 11.00 | 11.30 | 11.30 | -1.74% | 125,010 |
| Dec 19, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 13,039 |
| Dec 18, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 9,291 |
| Dec 17, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 70,331 |
| Dec 16, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - | 18,444 |
| Dec 15, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 60,337 |
| Dec 12, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 26,300 |
| Dec 11, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | - | 37,592 |
| Dec 9, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - | 16,254 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 29,693 |
| Dec 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 30,878 |
| Dec 3, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 80,856 |
| Dec 2, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 12,489 |
| Dec 1, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 20,816 |
| Nov 28, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 36,238 |
| Nov 27, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 32,324 |
| Nov 26, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | - | 14,630 |
| Nov 25, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | - | 8,868 |
| Nov 24, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 14,952 |
| Nov 21, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 13,876 |
| Nov 20, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | - | 12,747 |
| Nov 19, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 7,363 |
| Nov 18, 2025 | 11.80 | 12.00 | 11.70 | 11.70 | 11.70 | -0.85% | 20,882 |
| Nov 17, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 13,779 |
| Nov 14, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 22,091 |
| Nov 13, 2025 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | - | 177,124 |
| Nov 12, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 44,387 |
| Nov 11, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 13,775 |
| Nov 10, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 13,829 |
| Nov 7, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 12,107 |
| Nov 6, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | 10,427 |
| Nov 5, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | 23,877 |
| Nov 4, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 22,086 |
| Nov 3, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -1.67% | 36,611 |
| Oct 31, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 3,150 |
| Oct 30, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -1.65% | 4,749 |
| Oct 29, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | -2.42% | 10,482 |
| Oct 28, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | -0.80% | 8,505 |
| Oct 27, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 9,587 |
| Oct 24, 2025 | 12.30 | 12.60 | 12.30 | 12.50 | 12.50 | 2.46% | 34,846 |
| Oct 22, 2025 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -1.61% | 31,375 |
| Oct 21, 2025 | 12.10 | 12.50 | 12.10 | 12.40 | 12.40 | 2.48% | 195,258 |
| Oct 20, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | - | 47,351 |
| Oct 17, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | - | 50,964 |