Tidlor Holdings PCL (BKK:TIDLOR)
Thailand · Delayed Price · Currency is THB 18.30
+0.50 (2.81%)
May 25, 2026, 12:29 PM ICT
Tidlor Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 18.10 | 18.30 | 17.70 | 17.80 | 17.80 | - | 50,229,565 |
| May 21, 2026 | 17.10 | 18.10 | 17.10 | 17.80 | 17.80 | 10.56% | 108,024,000 |
| May 20, 2026 | 16.00 | 16.10 | 15.70 | 16.10 | 16.10 | -0.62% | 13,691,690 |
| May 19, 2026 | 16.00 | 16.30 | 15.90 | 16.20 | 16.20 | 2.53% | 15,897,880 |
| May 18, 2026 | 16.60 | 16.60 | 15.70 | 15.80 | 15.80 | -5.39% | 41,595,950 |
| May 15, 2026 | 16.70 | 17.00 | 16.50 | 16.70 | 16.70 | -0.60% | 17,849,920 |
| May 14, 2026 | 16.70 | 16.90 | 16.40 | 16.80 | 16.80 | 1.20% | 20,862,780 |
| May 13, 2026 | 16.50 | 16.70 | 16.30 | 16.60 | 16.60 | 1.22% | 17,155,660 |
| May 12, 2026 | 16.70 | 16.70 | 16.30 | 16.40 | 16.40 | -1.80% | 12,270,710 |
| May 11, 2026 | 17.10 | 17.40 | 16.40 | 16.70 | 16.70 | -1.76% | 29,582,440 |
| May 8, 2026 | 17.40 | 17.60 | 17.00 | 17.00 | 17.00 | 3.03% | 57,290,910 |
| May 7, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | 0.61% | 27,956,090 |
| May 6, 2026 | 16.20 | 16.50 | 16.10 | 16.40 | 16.40 | 2.50% | 22,185,410 |
| May 5, 2026 | 17.10 | 17.10 | 16.00 | 16.00 | 16.00 | -5.88% | 33,355,690 |
| Apr 30, 2026 | 17.30 | 17.30 | 16.70 | 17.00 | 17.00 | -1.73% | 18,360,810 |
| Apr 29, 2026 | 16.80 | 17.50 | 16.80 | 17.30 | 17.30 | 2.98% | 26,142,480 |
| Apr 28, 2026 | 17.50 | 17.90 | 16.80 | 16.80 | 16.80 | -4.00% | 24,661,490 |
| Apr 27, 2026 | 17.50 | 17.90 | 17.40 | 17.50 | 17.50 | 0.57% | 24,679,230 |
| Apr 24, 2026 | 17.00 | 17.90 | 16.70 | 17.40 | 17.40 | 1.75% | 62,021,690 |
| Apr 23, 2026 | 16.80 | 17.10 | 16.40 | 17.10 | 17.10 | 1.18% | 35,488,320 |
| Apr 22, 2026 | 16.80 | 16.90 | 16.20 | 16.90 | 16.90 | 1.81% | 57,655,350 |
| Apr 21, 2026 | 15.50 | 16.60 | 15.50 | 16.60 | 16.60 | 7.79% | 67,384,870 |
| Apr 20, 2026 | 15.40 | 15.70 | 15.00 | 15.40 | 15.40 | 3.36% | 38,267,690 |
| Apr 17, 2026 | 15.00 | 15.00 | 14.70 | 14.90 | 14.90 | -0.67% | 9,897,496 |
| Apr 16, 2026 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | - | 19,749,610 |
| Apr 10, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | - | 7,399,452 |
| Apr 9, 2026 | 15.10 | 15.20 | 14.80 | 15.00 | 15.00 | -1.96% | 17,298,450 |
| Apr 8, 2026 | 15.00 | 15.40 | 14.90 | 15.30 | 15.30 | 6.25% | 38,540,840 |
| Apr 7, 2026 | 14.60 | 14.60 | 13.90 | 14.40 | 14.40 | -4.00% | 55,331,120 |
| Apr 3, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -2.60% | 12,430,550 |
| Apr 2, 2026 | 15.10 | 15.40 | 15.00 | 15.40 | 15.40 | -0.65% | 17,497,520 |
| Apr 1, 2026 | 15.40 | 15.90 | 15.10 | 15.50 | 15.50 | 4.73% | 43,538,420 |
| Mar 31, 2026 | 14.40 | 14.80 | 14.20 | 14.80 | 14.80 | 3.50% | 24,917,960 |
| Mar 30, 2026 | 14.00 | 14.30 | 13.80 | 14.30 | 14.30 | - | 28,054,360 |
| Mar 27, 2026 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | -0.69% | 26,272,050 |
| Mar 26, 2026 | 14.60 | 14.80 | 14.20 | 14.40 | 14.40 | -5.88% | 32,708,540 |
| Mar 25, 2026 | 15.30 | 15.50 | 14.90 | 15.30 | 15.30 | 4.08% | 45,928,540 |
| Mar 24, 2026 | 14.40 | 14.70 | 14.20 | 14.70 | 14.70 | 4.26% | 25,536,220 |
| 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% | 15,612,330 |
| 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 |