Thitikorn PCL (BKK:TK)
Thailand · Delayed Price · Currency is THB 4.380
+0.020 (0.46%)
Dec 30, 2025, 2:26 PM ICT
Thitikorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.36 | 4.38 | 4.34 | 4.34 | - | -0.46% | 157,000 |
| 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 |
| Dec 17, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 51,715 |
| Dec 16, 2025 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 3,709 |
| Dec 15, 2025 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 81,504 |
| Dec 12, 2025 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | - | 17,150 |
| Dec 11, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 45,603 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 800 |
| Dec 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,000 |
| Dec 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 6,300 |
| Dec 3, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | - | 13,425 |
| Dec 2, 2025 | 4.28 | 4.28 | 4.24 | 4.28 | 4.28 | -0.93% | 11,200 |
| Dec 1, 2025 | 4.26 | 4.32 | 4.22 | 4.32 | 4.32 | 0.47% | 3,775 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 103 |
| Nov 27, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | - | 7,800 |
| Nov 26, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | - | 102,328 |
| Nov 25, 2025 | 4.32 | 4.32 | 4.24 | 4.30 | 4.30 | - | 6,003 |
| Nov 24, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | 4.30 | -1.38% | 102,600 |
| Nov 21, 2025 | 4.36 | 4.36 | 4.28 | 4.36 | 4.36 | 0.46% | 2,500 |
| Nov 20, 2025 | 4.36 | 4.36 | 4.28 | 4.34 | 4.34 | -0.46% | 56,800 |
| Nov 19, 2025 | 4.32 | 4.36 | 4.30 | 4.36 | 4.36 | -0.46% | 16,102 |
| Nov 18, 2025 | 4.38 | 4.38 | 4.30 | 4.38 | 4.38 | 0.46% | 10,101 |
| Nov 17, 2025 | 4.34 | 4.36 | 4.30 | 4.36 | 4.36 | 0.46% | 7,701 |
| Nov 14, 2025 | 4.30 | 4.34 | 4.26 | 4.34 | 4.34 | 0.46% | 125,300 |
| Nov 13, 2025 | 4.34 | 4.36 | 4.26 | 4.32 | 4.32 | -2.70% | 242,501 |
| Nov 12, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | - | 16,100 |
| Nov 11, 2025 | 4.46 | 4.46 | 4.36 | 4.44 | 4.44 | 0.91% | 13,400 |
| Nov 10, 2025 | 4.40 | 4.46 | 4.38 | 4.40 | 4.40 | -1.79% | 38,101 |
| Nov 7, 2025 | 4.48 | 4.48 | 4.44 | 4.48 | 4.48 | - | 401 |
| Nov 6, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 1.82% | 34,600 |
| Nov 5, 2025 | 4.42 | 4.48 | 4.40 | 4.40 | 4.40 | -1.79% | 3,600 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.42 | 4.48 | 4.48 | -0.44% | 4,300 |
| Nov 3, 2025 | 4.48 | 4.50 | 4.40 | 4.50 | 4.50 | 1.81% | 42,500 |
| 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 | - | 2,800 |
| 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 |