Thitikorn PCL (BKK:TK)
Thailand · Delayed Price · Currency is THB 4.240
+0.020 (0.47%)
Aug 22, 2025, 4:26 PM ICT
Thitikorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 15,200 |
| Aug 21, 2025 | 4.18 | 4.24 | 4.16 | 4.22 | 4.22 | - | 40,712 |
| Aug 20, 2025 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | - | 61,901 |
| Aug 19, 2025 | 4.18 | 4.22 | 4.16 | 4.22 | 4.22 | 0.96% | 28,600 |
| Aug 18, 2025 | 4.14 | 4.18 | 4.12 | 4.18 | 4.18 | 0.97% | 55,001 |
| Aug 15, 2025 | 4.06 | 4.14 | 4.00 | 4.14 | 4.14 | 1.47% | 46,206 |
| Aug 14, 2025 | 4.16 | 4.18 | 4.00 | 4.08 | 4.08 | -3.32% | 424,460 |
| Aug 13, 2025 | 4.24 | 4.26 | 4.16 | 4.22 | 4.22 | - | 56,214 |
| Aug 8, 2025 | 4.20 | 4.24 | 4.16 | 4.22 | 4.22 | 1.93% | 175,800 |
| Aug 7, 2025 | 4.06 | 4.20 | 4.06 | 4.14 | 4.14 | 1.97% | 361,400 |
| Aug 6, 2025 | 3.96 | 4.14 | 3.96 | 4.06 | 4.06 | 2.01% | 338,618 |
| Aug 5, 2025 | 3.86 | 4.04 | 3.86 | 3.98 | 3.98 | 3.65% | 366,801 |
| Aug 4, 2025 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 0.52% | 35,600 |
| Aug 1, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 67,119 |
| Jul 31, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 39,000 |
| 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 |