Thitikorn PCL (BKK:TK)
Thailand · Delayed Price · Currency is THB 4.420
-0.040 (-0.90%)
Oct 31, 2025, 4:39 PM ICT
Thitikorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.46 | 4.46 | 4.40 | 4.42 | 4.42 | -0.90% | 18,800 |
| Oct 30, 2025 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | - | 4,400 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 4,900 |
| Oct 28, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 2,210 |
| Oct 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 100 |
| Oct 24, 2025 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | - | 4,800 |
| Oct 22, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | - | 37,800 |
| Oct 21, 2025 | 4.52 | 4.54 | 4.48 | 4.52 | 4.52 | -0.44% | 65,200 |
| Oct 20, 2025 | 4.56 | 4.60 | 4.52 | 4.54 | 4.54 | -1.73% | 38,505 |
| Oct 17, 2025 | 4.64 | 4.64 | 4.52 | 4.62 | 4.62 | -1.28% | 78,300 |
| Oct 16, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 21,101 |
| Oct 15, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 17,200 |
| Oct 14, 2025 | 4.72 | 4.72 | 4.64 | 4.70 | 4.70 | -0.42% | 24,000 |
| Oct 10, 2025 | 4.70 | 4.72 | 4.64 | 4.72 | 4.72 | 1.29% | 15,600 |
| Oct 9, 2025 | 4.64 | 4.70 | 4.64 | 4.66 | 4.66 | -0.85% | 6,638 |
| Oct 8, 2025 | 4.66 | 4.70 | 4.62 | 4.70 | 4.70 | - | 29,800 |
| Oct 7, 2025 | 4.60 | 4.72 | 4.60 | 4.70 | 4.70 | -0.84% | 71,802 |
| Oct 6, 2025 | 4.70 | 4.76 | 4.70 | 4.74 | 4.74 | -0.84% | 34,900 |
| Oct 3, 2025 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -1.65% | 52,208 |
| Oct 2, 2025 | 4.86 | 4.88 | 4.80 | 4.86 | 4.86 | - | 40,406 |
| Oct 1, 2025 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 31,401 |
| Sep 30, 2025 | 4.88 | 4.88 | 4.74 | 4.84 | 4.84 | -0.41% | 248,599 |
| Sep 29, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 4,700 |
| Sep 26, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | 0.41% | 107,430 |
| Sep 25, 2025 | 4.76 | 4.84 | 4.74 | 4.82 | 4.82 | 1.26% | 17,000 |
| Sep 24, 2025 | 4.86 | 4.88 | 4.74 | 4.76 | 4.76 | -1.24% | 32,610 |
| Sep 23, 2025 | 4.82 | 4.88 | 4.80 | 4.82 | 4.82 | -1.23% | 28,601 |
| Sep 22, 2025 | 4.86 | 4.90 | 4.82 | 4.88 | 4.88 | 0.41% | 21,700 |
| Sep 19, 2025 | 4.82 | 4.88 | 4.80 | 4.86 | 4.86 | - | 40,401 |
| Sep 18, 2025 | 4.90 | 4.90 | 4.82 | 4.86 | 4.86 | -0.82% | 56,303 |
| 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 |