Tidlor Holdings PCL (BKK:TIDLOR)
Thailand · Delayed Price · Currency is THB 14.70
+0.60 (4.26%)
Mar 24, 2026, 4:37 PM ICT
Tidlor Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 14.40 | 14.60 | 14.20 | 14.50 | - | 2.84% | 17,043,354 |
| Mar 23, 2026 | 14.90 | 15.00 | 14.00 | 14.10 | 14.10 | -8.44% | 40,285,990 |
| Mar 20, 2026 | 15.20 | 15.40 | 15.00 | 15.40 | 15.40 | 2.67% | 23,882,560 |
| Mar 19, 2026 | 15.70 | 15.80 | 14.90 | 15.00 | 15.00 | -5.66% | 31,349,730 |
| Mar 18, 2026 | 16.60 | 16.60 | 15.80 | 15.90 | 15.90 | -3.64% | 20,212,240 |
| Mar 17, 2026 | 16.80 | 16.90 | 16.50 | 16.50 | 16.50 | -0.60% | 19,828,640 |
| Mar 16, 2026 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | -0.60% | 8,968,920 |
| Mar 13, 2026 | 17.00 | 17.10 | 16.50 | 16.70 | 16.70 | -2.91% | 15,612,334 |
| Mar 12, 2026 | 16.80 | 17.30 | 16.60 | 17.20 | 17.20 | 1.18% | 13,017,990 |
| Mar 11, 2026 | 17.50 | 17.90 | 17.00 | 17.00 | 17.00 | -2.86% | 13,199,470 |
| Mar 10, 2026 | 17.70 | 17.80 | 17.20 | 17.50 | 17.50 | 2.34% | 13,709,310 |
| Mar 9, 2026 | 16.40 | 17.30 | 16.10 | 17.10 | 17.10 | -3.39% | 25,444,680 |
| Mar 6, 2026 | 17.60 | 18.00 | 17.40 | 17.70 | 17.70 | -1.12% | 11,076,210 |
| Mar 5, 2026 | 17.90 | 18.30 | 17.50 | 17.90 | 17.90 | 2.29% | 25,796,720 |
| Mar 4, 2026 | 17.00 | 18.10 | 16.30 | 17.50 | 17.50 | -4.89% | 33,214,070 |
| Mar 2, 2026 | 19.30 | 19.50 | 18.40 | 18.40 | 18.40 | -7.54% | 20,351,560 |
| Feb 27, 2026 | 20.40 | 20.40 | 19.80 | 19.90 | 19.90 | -2.45% | 10,093,940 |
| Feb 26, 2026 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | - | 13,925,580 |
| Feb 25, 2026 | 19.90 | 21.00 | 19.80 | 20.40 | 20.40 | 4.08% | 37,934,250 |
| Feb 24, 2026 | 20.00 | 20.10 | 19.60 | 19.60 | 19.60 | -2.97% | 10,743,270 |
| Feb 23, 2026 | 20.10 | 20.50 | 19.60 | 20.20 | 20.20 | - | 17,307,850 |
| Feb 20, 2026 | 20.20 | 20.30 | 19.70 | 20.20 | 20.20 | - | 17,540,730 |
| Feb 19, 2026 | 19.50 | 20.70 | 19.50 | 20.20 | 20.20 | 2.54% | 42,797,240 |
| Feb 18, 2026 | 19.00 | 20.00 | 19.00 | 19.70 | 19.70 | 4.23% | 17,556,990 |
| Feb 17, 2026 | 18.60 | 19.10 | 18.40 | 18.90 | 18.90 | 1.61% | 13,082,130 |
| Feb 16, 2026 | 19.10 | 19.20 | 18.60 | 18.60 | 18.60 | -1.06% | 10,895,510 |
| Feb 13, 2026 | 19.00 | 19.20 | 18.70 | 18.80 | 18.80 | -1.05% | 8,032,716 |
| Feb 12, 2026 | 18.60 | 19.20 | 18.60 | 19.00 | 19.00 | 1.60% | 12,761,440 |
| Feb 11, 2026 | 18.90 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 5,264,126 |
| Feb 10, 2026 | 18.90 | 19.00 | 18.60 | 18.90 | 18.90 | 1.07% | 8,406,057 |
| Feb 9, 2026 | 18.40 | 19.00 | 18.20 | 18.70 | 18.70 | 6.25% | 24,300,160 |
| Feb 6, 2026 | 17.60 | 17.80 | 17.40 | 17.60 | 17.60 | - | 10,084,320 |
| Feb 5, 2026 | 17.10 | 17.80 | 17.10 | 17.60 | 17.60 | 2.92% | 12,653,900 |
| Feb 4, 2026 | 17.10 | 17.30 | 16.90 | 17.10 | 17.10 | - | 7,436,472 |
| Feb 3, 2026 | 16.70 | 17.40 | 16.60 | 17.10 | 17.10 | 3.64% | 10,467,350 |
| Feb 2, 2026 | 16.90 | 17.10 | 16.50 | 16.50 | 16.50 | -2.94% | 10,242,120 |
| Jan 30, 2026 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | -0.58% | 8,365,720 |
| Jan 29, 2026 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | -0.58% | 3,604,675 |
| Jan 28, 2026 | 17.30 | 17.40 | 17.10 | 17.20 | 17.20 | -0.58% | 4,872,680 |
| Jan 27, 2026 | 16.90 | 17.40 | 16.90 | 17.30 | 17.30 | 2.37% | 8,993,931 |
| Jan 26, 2026 | 16.90 | 17.20 | 16.80 | 16.90 | 16.90 | -0.59% | 5,469,368 |
| Jan 23, 2026 | 17.00 | 17.30 | 16.80 | 17.00 | 17.00 | 0.59% | 7,644,014 |
| Jan 22, 2026 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | -2.87% | 11,818,370 |
| Jan 21, 2026 | 17.40 | 17.50 | 17.00 | 17.40 | 17.40 | - | 11,025,880 |
| Jan 20, 2026 | 17.00 | 17.70 | 16.90 | 17.40 | 17.40 | 2.96% | 15,973,680 |
| Jan 19, 2026 | 16.50 | 17.10 | 16.40 | 16.90 | 16.90 | 1.81% | 10,816,410 |
| Jan 16, 2026 | 16.50 | 16.60 | 16.20 | 16.60 | 16.60 | 0.61% | 10,227,910 |
| Jan 15, 2026 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 6.45% | 18,129,420 |
| Jan 14, 2026 | 15.10 | 15.80 | 15.10 | 15.50 | 15.50 | 4.03% | 9,993,657 |
| Jan 13, 2026 | 16.00 | 16.20 | 14.80 | 14.90 | 14.90 | -5.70% | 23,876,300 |