Thitikorn PCL (BKK:TK)
Thailand · Delayed Price · Currency is THB 4.280
-0.120 (-2.73%)
Mar 2, 2026, 4:29 PM ICT
Thitikorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.30 | 4.40 | 4.30 | 4.34 | - | -1.36% | 65,900 |
| Feb 27, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.90% | 46,600 |
| Feb 26, 2026 | 4.50 | 4.56 | 4.40 | 4.44 | 4.44 | -1.77% | 135,000 |
| Feb 25, 2026 | 4.50 | 4.58 | 4.50 | 4.52 | 4.52 | 0.44% | 4,000 |
| Feb 24, 2026 | 4.52 | 4.52 | 4.42 | 4.50 | 4.50 | 1.35% | 1,700 |
| Feb 23, 2026 | 4.50 | 4.62 | 4.42 | 4.44 | 4.44 | -1.77% | 40,600 |
| Feb 20, 2026 | 4.72 | 4.72 | 4.50 | 4.52 | 4.52 | -3.83% | 170,700 |
| Feb 19, 2026 | 4.68 | 4.74 | 4.68 | 4.70 | 4.70 | 0.43% | 54,110 |
| Feb 18, 2026 | 4.60 | 4.72 | 4.60 | 4.68 | 4.68 | 1.74% | 85,000 |
| Feb 17, 2026 | 4.54 | 4.60 | 4.48 | 4.60 | 4.60 | 2.68% | 62,300 |
| Feb 16, 2026 | 4.30 | 4.72 | 4.28 | 4.48 | 4.48 | 4.19% | 109,600 |
| Feb 13, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 39,540 |
| Feb 12, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.94% | 22,700 |
| Feb 11, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 101,201 |
| Feb 10, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | - | 9,201 |
| Feb 9, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 4,706 |
| Feb 6, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 0.48% | 89,100 |
| Feb 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 7,100 |
| Feb 4, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 2,400 |
| Feb 3, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 38,801 |
| Feb 2, 2026 | 4.20 | 4.26 | 4.14 | 4.20 | 4.20 | - | 10,500 |
| Jan 30, 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | - | 1,507 |
| Jan 29, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - | 29,000 |
| Jan 28, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | -1.41% | 82,900 |
| Jan 27, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | - | 70,206 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | -0.47% | 11,600 |
| Jan 23, 2026 | 4.32 | 4.32 | 4.22 | 4.28 | 4.28 | -0.47% | 9,499 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 1,700 |
| Jan 21, 2026 | 4.24 | 4.30 | 4.22 | 4.28 | 4.28 | 0.94% | 54,920 |
| Jan 20, 2026 | 4.24 | 4.24 | 4.16 | 4.24 | 4.24 | - | 21,500 |
| Jan 19, 2026 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | -0.47% | 57,103 |
| Jan 16, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | -0.47% | 164,700 |
| Jan 15, 2026 | 4.24 | 4.30 | 4.10 | 4.28 | 4.28 | -0.47% | 71,600 |
| Jan 14, 2026 | 4.32 | 4.32 | 4.20 | 4.30 | 4.30 | - | 26,515 |
| Jan 13, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | - | 2,009 |
| Jan 12, 2026 | 4.42 | 4.42 | 4.20 | 4.30 | 4.30 | -2.71% | 16,800 |
| Jan 9, 2026 | 4.42 | 4.42 | 4.36 | 4.42 | 4.42 | 0.45% | 5,300 |
| Jan 8, 2026 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | -0.45% | 10,000 |
| Jan 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | 2,501 |
| Jan 6, 2026 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | - | 9,800 |
| Jan 5, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | - | 54,201 |
| Dec 30, 2025 | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | 0.46% | 153,403 |
| Dec 29, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.40% | 106,200 |
| Dec 26, 2025 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 11,400 |
| Dec 25, 2025 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 54,803 |
| Dec 24, 2025 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 16,000 |
| Dec 23, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 1,300 |
| Dec 22, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 0.94% | 1,600 |
| Dec 19, 2025 | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -1.39% | 44,015 |
| Dec 18, 2025 | 4.30 | 4.32 | 4.26 | 4.32 | 4.32 | 0.47% | 11,859 |