Thai Enger Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.41	0.43	0.40	0.40	0.40	-4.76%	345,110
Aug 18, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	301,410
Aug 17, 2026	0.45	0.45	0.44	0.44	0.44	2.33%	427,400
Aug 14, 2026	0.45	0.46	0.43	0.43	0.43	-4.44%	162,813
Aug 13, 2026	0.44	0.46	0.43	0.45	0.45	-	437,600
Aug 11, 2026	0.46	0.47	0.44	0.45	0.45	-2.17%	318,700
Aug 10, 2026	0.47	0.50	0.45	0.46	0.46	-8.00%	916,700
Aug 7, 2026	0.48	0.50	0.47	0.50	0.50	4.17%	608,500
Aug 6, 2026	0.49	0.51	0.48	0.48	0.48	-4.00%	422,600
Aug 5, 2026	0.49	0.52	0.49	0.50	0.50	2.04%	420,949
Aug 4, 2026	0.51	0.52	0.49	0.49	0.49	-3.92%	158,700
Aug 3, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	108,520
Jul 31, 2026	0.50	0.52	0.50	0.50	0.50	-	220,505
Jul 30, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	506,600
Jul 27, 2026	0.52	0.53	0.50	0.51	0.51	-1.92%	135,903
Jul 24, 2026	0.51	0.54	0.50	0.52	0.52	1.96%	307,800
Jul 23, 2026	0.52	0.53	0.51	0.51	0.51	-	339,001
Jul 22, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	211,540
Jul 21, 2026	0.52	0.54	0.50	0.52	0.52	-	540,631
Jul 20, 2026	0.53	0.53	0.49	0.52	0.52	-1.89%	704,183
Jul 17, 2026	0.52	0.54	0.52	0.53	0.53	-	1,199,940
Jul 16, 2026	0.58	0.58	0.51	0.53	0.53	-8.62%	3,831,120
Jul 15, 2026	0.60	0.63	0.58	0.58	0.58	-3.33%	1,146,900
Jul 14, 2026	0.61	0.63	0.59	0.60	0.60	-3.23%	2,863,641
Jul 13, 2026	0.56	0.63	0.55	0.62	0.62	10.71%	6,797,701