Tidlor Holdings PCL (BKK:TIDLOR)
Thailand · Delayed Price · Currency is THB 17.00
-0.30 (-1.73%)
Apr 30, 2026, 4:37 PM ICT
Tidlor Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,917,964 |
| Mar 30, 2026 | 14.00 | 14.30 | 13.80 | 14.30 | 14.30 | - | 28,054,365 |
| 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% | 32,708,546 |
| 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% | 15,612,334 |
| 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 |