Thai Enger Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.24	0.25	0.23	0.25	-	4.17%	104,000
Feb 2, 2026	0.24	0.25	0.24	0.24	0.24	-4.00%	80,800
Jan 30, 2026	0.24	0.26	0.24	0.25	0.25	-	387,800
Jan 29, 2026	0.26	0.26	0.24	0.25	0.25	-3.85%	70,100
Jan 28, 2026	0.24	0.26	0.24	0.26	0.26	8.33%	172,900
Jan 27, 2026	0.24	0.25	0.24	0.24	0.24	-4.00%	493,300
Jan 26, 2026	0.27	0.28	0.23	0.25	0.25	-7.41%	1,846,310
Jan 23, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	389,800
Jan 22, 2026	0.29	0.29	0.26	0.28	0.28	-	539,100
Jan 21, 2026	0.26	0.30	0.24	0.28	0.28	7.69%	752,601
Jan 20, 2026	0.27	0.27	0.24	0.26	0.26	-3.70%	915,500
Jan 19, 2026	0.28	0.28	0.26	0.27	0.27	-6.90%	346,100
Jan 16, 2026	0.28	0.29	0.27	0.29	0.29	7.41%	25,000
Jan 15, 2026	0.29	0.29	0.25	0.27	0.27	-6.90%	158,200
Jan 14, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	2,100
Jan 13, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	92,700
Jan 12, 2026	0.28	0.32	0.28	0.29	0.29	-	367,300
Jan 9, 2026	0.28	0.30	0.27	0.29	0.29	3.57%	156,100
Jan 8, 2026	0.27	0.30	0.26	0.28	0.28	-	247,900
Jan 7, 2026	0.29	0.32	0.28	0.28	0.28	-	544,100
Jan 6, 2026	0.31	0.31	0.25	0.28	0.28	-6.67%	1,202,302
Jan 5, 2026	0.35	0.36	0.30	0.30	0.30	-11.76%	299,100
Dec 30, 2025	0.36	0.37	0.32	0.34	0.34	-5.56%	453,300
Dec 29, 2025	0.29	0.37	0.29	0.36	0.36	28.57%	1,142,602
Dec 26, 2025	0.28	0.31	0.28	0.28	0.28	-	318,700
Dec 25, 2025	0.32	0.32	0.28	0.28	0.28	-12.50%	346,500
Dec 24, 2025	0.34	0.35	0.32	0.32	0.32	-5.88%	392,700
Dec 23, 2025	0.36	0.36	0.33	0.34	0.34	-2.86%	302,000
Dec 22, 2025	0.36	0.40	0.35	0.35	0.35	-5.41%	505,700
Dec 19, 2025	0.38	0.43	0.36	0.37	0.37	-2.63%	582,200
Dec 18, 2025	0.41	0.42	0.35	0.38	0.38	-7.32%	736,700
Dec 17, 2025	0.44	0.46	0.40	0.41	0.41	-2.38%	1,083,200
Dec 16, 2025	0.43	0.49	0.39	0.42	0.42	5.00%	2,372,000
Dec 15, 2025	0.40	0.48	0.40	0.40	0.40	5.26%	2,778,600
Dec 12, 2025	0.36	0.44	0.36	0.38	0.38	5.56%	641,102
Dec 11, 2025	0.37	0.44	0.36	0.36	0.36	-	482,202
Dec 9, 2025	0.41	0.45	0.34	0.36	0.36	-	2,418,900
Dec 8, 2025	0.28	0.36	0.28	0.36	0.36	33.33%	1,006,300
Dec 4, 2025	0.29	0.32	0.27	0.27	0.27	8.00%	1,252,000
Dec 3, 2025	0.29	0.31	0.25	0.25	0.25	-16.67%	207,800
Dec 2, 2025	0.31	0.31	0.29	0.30	0.30	-	9,129
Dec 1, 2025	0.31	0.31	0.29	0.30	0.30	3.45%	6,700
Nov 28, 2025	0.29	0.32	0.28	0.29	0.29	-	84,100
Nov 27, 2025	0.29	0.29	0.26	0.29	0.29	3.57%	40,200
Nov 26, 2025	0.30	0.30	0.27	0.28	0.28	-6.67%	2,300
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	100
Nov 24, 2025	0.29	0.31	0.28	0.29	0.29	-	10,600
Nov 21, 2025	0.29	0.29	0.28	0.29	0.29	-	700
Nov 20, 2025	0.30	0.30	0.28	0.29	0.29	7.41%	79,400
Nov 19, 2025	0.31	0.32	0.27	0.27	0.27	-3.57%	745,798