Thitikorn PCL (BKK:TK)
Thailand · Delayed Price · Currency is THB 4.900
0.00 (0.00%)
Sep 18, 2025, 10:46 AM ICT
Thitikorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 1.66% | 331,514 |
| Sep 16, 2025 | 4.62 | 4.86 | 4.60 | 4.82 | 4.82 | 6.17% | 585,420 |
| Sep 15, 2025 | 4.54 | 4.60 | 4.52 | 4.54 | 4.54 | - | 282,100 |
| Sep 12, 2025 | 4.54 | 4.58 | 4.54 | 4.54 | 4.54 | 0.44% | 58,923 |
| Sep 11, 2025 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 1.35% | 260,410 |
| Sep 10, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | 0.45% | 23,200 |
| Sep 9, 2025 | 4.46 | 4.46 | 4.40 | 4.44 | 4.44 | -0.45% | 50,400 |
| Sep 8, 2025 | 4.46 | 4.46 | 4.40 | 4.46 | 4.46 | - | 1,594,400 |
| Sep 5, 2025 | 4.26 | 4.46 | 4.26 | 4.46 | 4.46 | 5.69% | 353,600 |
| Sep 4, 2025 | 4.20 | 4.30 | 4.20 | 4.22 | 4.22 | 0.48% | 265,200 |
| Sep 3, 2025 | 4.18 | 4.20 | 4.14 | 4.20 | 4.20 | 0.48% | 40,600 |
| Sep 2, 2025 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | -0.48% | 12,700 |
| Sep 1, 2025 | 4.22 | 4.22 | 4.10 | 4.20 | 4.20 | -0.47% | 18,720 |
| Aug 29, 2025 | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | - | 4,200 |
| Aug 28, 2025 | 4.16 | 4.30 | 4.14 | 4.22 | 4.22 | 1.44% | 23,409 |
| Aug 27, 2025 | 4.14 | 4.20 | 4.14 | 4.16 | 4.16 | 0.48% | 2,456 |
| Aug 26, 2025 | 4.14 | 4.22 | 4.12 | 4.14 | 4.14 | -1.43% | 63,909 |
| Aug 25, 2025 | 4.24 | 4.24 | 4.16 | 4.20 | 4.20 | -0.94% | 49,330 |
| 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 |