Thitikorn PCL (BKK:TK)
Thailand · Delayed Price · Currency is THB 4.140
+0.040 (0.98%)
At close: Mar 24, 2026
Thitikorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | - | - | 6,000 |
| Mar 23, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -0.97% | 24,800 |
| Mar 20, 2026 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | 0.49% | 13,500 |
| Mar 19, 2026 | 4.14 | 4.20 | 4.12 | 4.12 | 4.12 | -0.96% | 52,400 |
| Mar 17, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.46% | 5,500 |
| Mar 16, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 60,105 |
| Mar 13, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | 10,600 |
| Mar 12, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | 0.49% | 9,408 |
| Mar 11, 2026 | 4.04 | 4.14 | 4.04 | 4.08 | 4.08 | -5.12% | 16,501 |
| Mar 10, 2026 | 4.24 | 4.32 | 4.18 | 4.30 | 4.10 | 1.90% | 101,300 |
| Mar 9, 2026 | 4.10 | 4.22 | 4.10 | 4.22 | 4.02 | 1.44% | 30,700 |
| Mar 6, 2026 | 4.20 | 4.24 | 4.16 | 4.16 | 3.97 | -0.48% | 5,600 |
| Mar 5, 2026 | 4.06 | 4.22 | 4.06 | 4.18 | 3.99 | 0.97% | 20,300 |
| Mar 4, 2026 | 4.30 | 4.30 | 4.00 | 4.14 | 3.95 | -3.27% | 371,200 |
| Mar 2, 2026 | 4.30 | 4.40 | 4.24 | 4.28 | 4.08 | -2.73% | 314,723 |
| Feb 27, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.20 | -0.90% | 46,600 |
| Feb 26, 2026 | 4.50 | 4.56 | 4.40 | 4.44 | 4.23 | -1.77% | 135,000 |
| Feb 25, 2026 | 4.50 | 4.58 | 4.50 | 4.52 | 4.31 | 0.44% | 4,000 |
| Feb 24, 2026 | 4.52 | 4.52 | 4.42 | 4.50 | 4.29 | 1.35% | 1,700 |
| Feb 23, 2026 | 4.50 | 4.62 | 4.42 | 4.44 | 4.23 | -1.77% | 40,600 |
| Feb 20, 2026 | 4.72 | 4.72 | 4.50 | 4.52 | 4.31 | -3.83% | 170,700 |
| Feb 19, 2026 | 4.68 | 4.74 | 4.68 | 4.70 | 4.48 | 0.43% | 54,110 |
| Feb 18, 2026 | 4.60 | 4.72 | 4.60 | 4.68 | 4.46 | 1.74% | 85,000 |
| Feb 17, 2026 | 4.54 | 4.60 | 4.48 | 4.60 | 4.39 | 2.68% | 62,300 |
| Feb 16, 2026 | 4.30 | 4.72 | 4.28 | 4.48 | 4.27 | 4.19% | 109,600 |
| Feb 13, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.10 | - | 39,540 |
| Feb 12, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.10 | 0.94% | 22,700 |
| Feb 11, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.06 | 0.47% | 101,201 |
| Feb 10, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.04 | - | 9,201 |
| Feb 9, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.04 | 0.47% | 4,706 |
| Feb 6, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.02 | 0.48% | 89,100 |
| Feb 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.00 | - | 7,100 |
| Feb 4, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.00 | -0.47% | 2,400 |
| Feb 3, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.02 | 0.48% | 38,801 |
| Feb 2, 2026 | 4.20 | 4.26 | 4.14 | 4.20 | 4.00 | - | 10,500 |
| Jan 30, 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 4.00 | - | 1,507 |
| Jan 29, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.00 | - | 29,000 |
| Jan 28, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.00 | -1.41% | 82,900 |
| Jan 27, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 4.06 | - | 70,206 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.06 | -0.47% | 11,600 |
| Jan 23, 2026 | 4.32 | 4.32 | 4.22 | 4.28 | 4.08 | -0.47% | 9,499 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.10 | 0.47% | 1,700 |
| Jan 21, 2026 | 4.24 | 4.30 | 4.22 | 4.28 | 4.08 | 0.94% | 54,920 |
| Jan 20, 2026 | 4.24 | 4.24 | 4.16 | 4.24 | 4.04 | - | 21,500 |
| Jan 19, 2026 | 4.22 | 4.24 | 4.18 | 4.24 | 4.04 | -0.47% | 57,103 |
| Jan 16, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.06 | -0.47% | 164,700 |
| Jan 15, 2026 | 4.24 | 4.30 | 4.10 | 4.28 | 4.08 | -0.47% | 71,600 |
| Jan 14, 2026 | 4.32 | 4.32 | 4.20 | 4.30 | 4.10 | - | 26,515 |
| Jan 13, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.10 | - | 2,009 |
| Jan 12, 2026 | 4.42 | 4.42 | 4.20 | 4.30 | 4.10 | -2.71% | 16,800 |