Thai Enger Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	2,066,700
Oct 30, 2026	0.47	0.52	0.44	0.47	0.47	-2.08%	7,412,401
Oct 29, 2026	0.57	0.65	0.48	0.48	0.48	-4.00%	40,216,003
Oct 28, 2026	0.39	0.50	0.39	0.50	0.50	31.58%	9,099,401
Oct 27, 2026	0.38	0.39	0.38	0.38	0.38	-	157,500
Oct 26, 2026	0.41	0.41	0.38	0.38	0.38	-7.32%	371,501
Oct 22, 2026	0.43	0.43	0.40	0.41	0.41	-2.38%	266,701
Oct 21, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	73,101
Oct 20, 2026	0.43	0.44	0.41	0.41	0.41	-2.38%	1,225,200
Oct 19, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	74,700
Oct 15, 2026	0.43	0.43	0.41	0.43	0.43	2.38%	22,100
Oct 14, 2026	0.42	0.44	0.41	0.42	0.42	-	743,900
Oct 12, 2026	0.42	0.42	0.40	0.42	0.42	-	82,400
Oct 9, 2026	0.42	0.43	0.41	0.42	0.42	-	86,800
Oct 8, 2026	0.43	0.43	0.41	0.42	0.42	-	89,940
Oct 7, 2026	0.43	0.44	0.41	0.42	0.42	-4.55%	302,900
Oct 6, 2026	0.43	0.45	0.42	0.44	0.44	4.76%	472,331
Oct 5, 2026	0.42	0.43	0.41	0.42	0.42	-	260,900
Oct 2, 2026	0.43	0.43	0.41	0.42	0.42	-4.55%	548,200
Oct 1, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	135,400
Sep 30, 2026	0.44	0.47	0.41	0.43	0.43	-2.27%	657,800
Sep 29, 2026	0.44	0.46	0.43	0.44	0.44	2.33%	877,900
Sep 28, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	163,799
Sep 25, 2026	0.43	0.47	0.43	0.44	0.44	-	620,400
Sep 24, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	425,010
Sep 23, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	1,047,300
Sep 22, 2026	0.44	0.47	0.43	0.44	0.44	-	1,135,700
Sep 21, 2026	0.44	0.45	0.43	0.44	0.44	-	307,700
Sep 18, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	997,000
Sep 17, 2026	0.45	0.51	0.43	0.43	0.43	-2.27%	6,370,801
Sep 16, 2026	0.43	0.47	0.43	0.44	0.44	-	101,900
Sep 15, 2026	0.46	0.47	0.43	0.44	0.44	-2.22%	482,700
Sep 14, 2026	0.45	0.48	0.45	0.45	0.45	-2.17%	135,300
Sep 11, 2026	0.47	0.47	0.44	0.46	0.46	-2.13%	709,600
Sep 10, 2026	0.49	0.49	0.46	0.47	0.47	-2.08%	718,202
Sep 9, 2026	0.42	0.51	0.41	0.48	0.48	11.63%	5,820,701
Sep 8, 2026	0.43	0.44	0.42	0.43	0.43	-	436,610
Sep 7, 2026	0.40	0.47	0.40	0.43	0.43	4.88%	2,955,301
Sep 4, 2026	0.41	0.41	0.39	0.41	0.41	-	225,601
Sep 3, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	330,600
Sep 2, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	343,000
Sep 1, 2026	0.44	0.45	0.41	0.42	0.42	-4.55%	618,100
Aug 31, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	350,300
Aug 28, 2026	0.48	0.48	0.45	0.46	0.46	-4.17%	302,711
Aug 27, 2026	0.46	0.49	0.45	0.48	0.48	2.13%	446,900
Aug 26, 2026	0.47	0.48	0.45	0.47	0.47	-	199,500
Aug 25, 2026	0.42	0.53	0.41	0.47	0.47	9.30%	5,811,011
Aug 24, 2026	0.42	0.43	0.41	0.43	0.43	4.88%	191,000
Aug 21, 2026	0.43	0.44	0.41	0.41	0.41	-2.38%	183,500
Aug 20, 2026	0.41	0.44	0.40	0.42	0.42	5.00%	413,900