Tidlor Holdings PCL (BKK:TIDLOR)
Thailand · Delayed Price · Currency is THB 17.70
-0.20 (-1.12%)
Sep 23, 2026, 4:35 PM ICT
Tidlor Holdings PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17.90 | 18.00 | 17.70 | 17.70 | 17.70 | -1.12% | 18,030,315 |
| Sep 22, 2026 | 18.00 | 18.20 | 17.90 | 17.90 | 17.90 | - | 11,653,860 |
| Sep 21, 2026 | 17.90 | 18.10 | 17.80 | 17.90 | 17.90 | 0.56% | 15,658,595 |
| Sep 18, 2026 | 18.00 | 18.10 | 17.80 | 17.80 | 17.80 | -1.11% | 16,622,617 |
| Sep 17, 2026 | 18.00 | 18.20 | 17.90 | 18.00 | 18.00 | 0.56% | 8,983,124 |
| Sep 16, 2026 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | -1.10% | 7,836,979 |
| Sep 15, 2026 | 17.90 | 18.30 | 17.80 | 18.10 | 18.10 | 1.69% | 18,707,923 |
| Sep 14, 2026 | 17.80 | 17.90 | 17.60 | 17.80 | 17.80 | - | 8,443,781 |
| Sep 11, 2026 | 18.00 | 18.10 | 17.60 | 17.80 | 17.80 | -1.66% | 26,609,400 |
| Sep 10, 2026 | 18.10 | 18.30 | 18.00 | 18.10 | 18.10 | -0.55% | 11,343,600 |
| Sep 9, 2026 | 18.70 | 18.70 | 18.00 | 18.20 | 18.20 | -2.67% | 46,314,980 |
| Sep 8, 2026 | 18.80 | 18.90 | 18.60 | 18.70 | 18.70 | -0.53% | 11,306,756 |
| Sep 7, 2026 | 19.00 | 19.00 | 18.60 | 18.80 | 18.80 | -1.05% | 10,517,720 |
| Sep 4, 2026 | 19.00 | 19.20 | 18.90 | 19.00 | 19.00 | 0.53% | 13,439,609 |
| Sep 3, 2026 | 19.10 | 19.20 | 18.90 | 18.90 | 18.90 | - | 6,482,559 |
| Sep 2, 2026 | 18.80 | 19.10 | 18.70 | 18.90 | 18.90 | -0.53% | 16,369,620 |
| Sep 1, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -2.06% | 11,454,375 |
| Aug 31, 2026 | 19.60 | 19.70 | 19.20 | 19.40 | 19.40 | -2.02% | 13,974,830 |
| Aug 28, 2026 | 19.70 | 19.90 | 19.70 | 19.80 | 19.80 | - | 9,444,987 |
| Aug 27, 2026 | 20.20 | 20.40 | 19.70 | 19.80 | 19.80 | -1.98% | 11,963,634 |
| Aug 26, 2026 | 19.70 | 20.40 | 19.60 | 20.20 | 20.20 | 2.54% | 29,659,130 |
| Aug 25, 2026 | 19.30 | 19.80 | 19.30 | 19.70 | 19.70 | 2.07% | 19,723,310 |
| Aug 24, 2026 | 19.70 | 19.70 | 19.10 | 19.30 | 19.30 | -2.53% | 24,093,143 |
| Aug 21, 2026 | 19.90 | 20.00 | 19.50 | 19.80 | 19.80 | -1.00% | 16,933,100 |
| Aug 20, 2026 | 19.50 | 20.20 | 19.40 | 20.00 | 20.00 | 4.17% | 54,254,790 |
| Aug 19, 2026 | 19.40 | 19.40 | 19.00 | 19.20 | 19.20 | -1.03% | 9,690,443 |
| Aug 18, 2026 | 19.50 | 19.80 | 19.30 | 19.40 | 19.40 | - | 16,735,860 |
| Aug 17, 2026 | 19.00 | 19.60 | 19.00 | 19.40 | 19.40 | 2.65% | 20,519,250 |
| Aug 14, 2026 | 19.50 | 19.50 | 18.70 | 18.90 | 18.90 | -2.07% | 14,151,895 |
| Aug 13, 2026 | 19.30 | 19.40 | 19.10 | 19.30 | 19.30 | - | 5,188,807 |
| Aug 11, 2026 | 19.40 | 19.50 | 19.20 | 19.30 | 19.30 | -1.03% | 7,441,921 |
| Aug 10, 2026 | 19.70 | 19.70 | 19.40 | 19.50 | 19.50 | -1.02% | 6,988,498 |
| Aug 7, 2026 | 19.50 | 19.80 | 19.30 | 19.70 | 19.70 | 1.55% | 12,366,968 |
| Aug 6, 2026 | 19.40 | 19.70 | 19.40 | 19.40 | 19.40 | - | 10,423,727 |
| Aug 5, 2026 | 19.50 | 19.80 | 19.40 | 19.40 | 19.40 | - | 24,914,230 |
| Aug 4, 2026 | 19.10 | 19.50 | 19.00 | 19.40 | 19.40 | 1.57% | 16,785,145 |
| Aug 3, 2026 | 19.10 | 19.20 | 18.90 | 19.10 | 19.10 | 0.53% | 8,632,287 |
| Jul 31, 2026 | 19.20 | 19.20 | 18.90 | 19.00 | 19.00 | -0.52% | 12,123,555 |
| Jul 30, 2026 | 19.00 | 19.10 | 18.50 | 19.10 | 19.10 | - | 23,700,926 |
| Jul 27, 2026 | 19.20 | 19.40 | 19.10 | 19.10 | 19.10 | - | 27,075,664 |
| Jul 24, 2026 | 18.70 | 19.10 | 18.50 | 19.10 | 19.10 | 0.53% | 19,143,300 |
| Jul 23, 2026 | 19.40 | 19.40 | 18.90 | 19.00 | 19.00 | -2.06% | 15,168,990 |
| Jul 22, 2026 | 19.70 | 19.80 | 19.30 | 19.40 | 19.40 | -2.02% | 12,087,337 |
| Jul 21, 2026 | 20.10 | 20.20 | 19.60 | 19.80 | 19.80 | -1.00% | 24,578,269 |
| Jul 20, 2026 | 19.50 | 20.10 | 19.30 | 20.00 | 20.00 | 2.56% | 35,295,525 |
| Jul 17, 2026 | 19.20 | 19.90 | 19.10 | 19.50 | 19.50 | 1.56% | 37,199,283 |
| Jul 16, 2026 | 19.10 | 19.40 | 19.00 | 19.20 | 19.20 | 1.05% | 16,034,055 |
| Jul 15, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | - | 12,745,195 |
| Jul 14, 2026 | 19.00 | 19.10 | 18.80 | 19.00 | 19.00 | -1.55% | 17,961,631 |
| Jul 13, 2026 | 19.00 | 19.40 | 19.00 | 19.30 | 19.30 | 0.52% | 21,594,897 |