Thitikorn PCL (BKK:TK)
Thailand · Delayed Price · Currency is THB 3.820
-0.020 (-0.52%)
Aug 1, 2025, 4:20 PM ICT
Thitikorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 40,400 |
| Jul 30, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 0.53% | 57,429 |
| Jul 29, 2025 | 3.76 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 118,905 |
| Jul 25, 2025 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | - | 58,510 |
| Jul 24, 2025 | 3.74 | 3.74 | 3.68 | 3.74 | 3.74 | -0.53% | 241,530 |
| Jul 23, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 1.62% | 144,504 |
| Jul 22, 2025 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | -0.54% | 85,900 |
| Jul 21, 2025 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | 0.54% | 211,700 |
| Jul 18, 2025 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -1.60% | 200,500 |
| Jul 17, 2025 | 3.72 | 3.76 | 3.70 | 3.76 | 3.76 | 1.62% | 105,200 |
| Jul 16, 2025 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | - | 221,918 |
| Jul 15, 2025 | 3.70 | 3.82 | 3.66 | 3.70 | 3.70 | - | 417,901 |
| Jul 14, 2025 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | 1.09% | 55,601 |
| Jul 11, 2025 | 3.70 | 3.72 | 3.66 | 3.66 | 3.66 | - | 29,600 |
| Jul 9, 2025 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -1.61% | 10,500 |
| Jul 8, 2025 | 3.72 | 3.72 | 3.66 | 3.72 | 3.72 | 0.54% | 56,500 |
| Jul 7, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 26,900 |
| Jul 4, 2025 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | - | 85,200 |
| Jul 3, 2025 | 3.68 | 3.70 | 3.64 | 3.68 | 3.68 | - | 123,700 |
| Jul 2, 2025 | 3.70 | 3.70 | 3.64 | 3.68 | 3.68 | -0.54% | 59,900 |
| Jul 1, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 90,000 |
| Jun 30, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | - | 41,001 |
| Jun 27, 2025 | 3.68 | 3.68 | 3.62 | 3.68 | 3.68 | 0.55% | 31,500 |
| Jun 26, 2025 | 3.66 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 78,800 |
| Jun 25, 2025 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -1.09% | 58,100 |
| Jun 24, 2025 | 3.64 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 116,700 |
| Jun 23, 2025 | 3.62 | 3.64 | 3.52 | 3.62 | 3.62 | -1.63% | 63,900 |
| Jun 20, 2025 | 3.74 | 3.74 | 3.60 | 3.68 | 3.68 | -1.08% | 31,700 |
| Jun 19, 2025 | 3.74 | 3.76 | 3.64 | 3.72 | 3.72 | -1.06% | 34,000 |
| Jun 18, 2025 | 3.80 | 3.80 | 3.68 | 3.76 | 3.76 | -0.53% | 40,805 |
| Jun 17, 2025 | 3.78 | 3.78 | 3.72 | 3.78 | 3.78 | 0.53% | 25,100 |
| Jun 16, 2025 | 3.74 | 3.80 | 3.70 | 3.76 | 3.76 | -1.05% | 64,800 |
| Jun 13, 2025 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | - | 37,300 |
| Jun 12, 2025 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | - | 30,500 |
| Jun 11, 2025 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | -0.52% | 25,600 |
| Jun 10, 2025 | 3.80 | 3.86 | 3.74 | 3.82 | 3.82 | -0.52% | 72,905 |
| Jun 9, 2025 | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | - | 39,530 |
| Jun 6, 2025 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | -0.52% | 39,203 |
| Jun 5, 2025 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | 36,317 |
| Jun 4, 2025 | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | -0.52% | 70,903 |
| May 30, 2025 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | - | 63,800 |
| May 29, 2025 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | 0.52% | 7,000 |
| May 28, 2025 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | -0.52% | 42,704 |
| May 27, 2025 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | -0.52% | 19,200 |
| May 26, 2025 | 3.88 | 3.88 | 3.82 | 3.88 | 3.88 | 0.52% | 31,803 |
| May 23, 2025 | 3.86 | 3.92 | 3.84 | 3.86 | 3.86 | - | 49,302 |
| May 22, 2025 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | - | 45,700 |
| May 21, 2025 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | 0.52% | 49,703 |
| May 20, 2025 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | - | 46,418 |
| May 19, 2025 | 3.76 | 3.84 | 3.74 | 3.84 | 3.84 | 2.13% | 35,200 |