Thitikorn PCL (BKK:TK)
Thailand · Delayed Price · Currency is THB 4.420
-0.060 (-1.34%)
Sep 3, 2026, 4:16 PM ICT
Thitikorn PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.48 | 4.50 | 4.44 | 4.48 | 4.48 | -0.44% | 31,202 |
| Sep 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 200 |
| Aug 31, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 30,900 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | - | 10,200 |
| Aug 27, 2026 | 4.50 | 4.52 | 4.46 | 4.50 | 4.50 | - | 36,000 |
| Aug 26, 2026 | 4.48 | 4.50 | 4.40 | 4.50 | 4.50 | 0.90% | 47,700 |
| Aug 25, 2026 | 4.62 | 4.62 | 4.38 | 4.46 | 4.46 | -3.46% | 199,600 |
| Aug 24, 2026 | 4.52 | 4.68 | 4.52 | 4.62 | 4.62 | 1.32% | 43,700 |
| Aug 21, 2026 | 4.58 | 4.60 | 4.54 | 4.56 | 4.56 | -0.44% | 51,200 |
| Aug 20, 2026 | 4.54 | 4.58 | 4.52 | 4.58 | 4.58 | 0.88% | 43,600 |
| Aug 19, 2026 | 4.60 | 4.60 | 4.52 | 4.54 | 4.54 | -0.44% | 31,229 |
| Aug 18, 2026 | 4.54 | 4.56 | 4.46 | 4.56 | 4.56 | 0.88% | 96,321 |
| Aug 17, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 2.73% | 11,112 |
| Aug 14, 2026 | 4.46 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 129,200 |
| Aug 13, 2026 | 4.52 | 4.52 | 4.44 | 4.50 | 4.50 | 0.90% | 361,000 |
| Aug 11, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -1.33% | 71,401 |
| Aug 10, 2026 | 4.52 | 4.64 | 4.50 | 4.52 | 4.52 | -1.31% | 135,000 |
| Aug 7, 2026 | 4.58 | 4.58 | 4.52 | 4.58 | 4.58 | 0.44% | 2,151 |
| Aug 6, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 4,603 |
| Aug 5, 2026 | 4.56 | 4.60 | 4.50 | 4.58 | 4.58 | - | 29,500 |
| Aug 4, 2026 | 4.48 | 4.58 | 4.46 | 4.58 | 4.58 | 0.44% | 11,401 |
| Aug 3, 2026 | 4.50 | 4.60 | 4.38 | 4.56 | 4.56 | 0.88% | 67,603 |
| Jul 31, 2026 | 4.54 | 4.58 | 4.50 | 4.52 | 4.52 | 1.35% | 18,700 |
| Jul 30, 2026 | 4.50 | 4.54 | 4.46 | 4.46 | 4.46 | - | 27,100 |
| Jul 27, 2026 | 4.56 | 4.56 | 4.42 | 4.46 | 4.46 | -0.45% | 45,500 |
| Jul 24, 2026 | 4.50 | 4.58 | 4.48 | 4.48 | 4.48 | -1.75% | 9,909 |
| Jul 23, 2026 | 4.60 | 4.60 | 4.48 | 4.56 | 4.56 | -0.87% | 12,700 |
| Jul 22, 2026 | 4.60 | 4.62 | 4.52 | 4.60 | 4.60 | - | 31,510 |
| Jul 21, 2026 | 4.60 | 4.66 | 4.50 | 4.60 | 4.60 | 1.32% | 197,100 |
| Jul 20, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 1.79% | 74,300 |
| Jul 17, 2026 | 4.46 | 4.50 | 4.46 | 4.46 | 4.46 | 0.45% | 52,605 |
| Jul 16, 2026 | 4.42 | 4.48 | 4.40 | 4.44 | 4.44 | 0.91% | 135,700 |
| Jul 15, 2026 | 4.46 | 4.46 | 4.36 | 4.40 | 4.40 | -0.90% | 69,100 |
| Jul 14, 2026 | 4.40 | 4.44 | 4.36 | 4.44 | 4.44 | 1.83% | 61,400 |
| Jul 13, 2026 | 4.26 | 4.38 | 4.22 | 4.36 | 4.36 | 1.40% | 63,250 |
| Jul 10, 2026 | 4.20 | 4.30 | 4.18 | 4.30 | 4.30 | 2.38% | 216,100 |
| Jul 9, 2026 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | 0.48% | 26,742 |
| Jul 8, 2026 | 4.18 | 4.26 | 4.18 | 4.18 | 4.18 | - | 92,000 |
| Jul 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 18,600 |
| Jul 6, 2026 | 4.16 | 4.20 | 4.16 | 4.18 | 4.18 | 0.48% | 131,100 |
| Jul 3, 2026 | 4.12 | 4.22 | 4.10 | 4.16 | 4.16 | 0.97% | 88,425 |
| Jul 2, 2026 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | 0.98% | 51,800 |
| Jul 1, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 9,100 |
| Jun 30, 2026 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 38,400 |
| Jun 29, 2026 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 8,400 |
| Jun 26, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | - | 1,700 |
| Jun 25, 2026 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 98,901 |
| Jun 24, 2026 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | -0.97% | 17,400 |
| Jun 23, 2026 | 4.12 | 4.12 | 4.06 | 4.12 | 4.12 | - | 62,100 |
| Jun 22, 2026 | 4.14 | 4.14 | 4.08 | 4.12 | 4.12 | -0.48% | 22,500 |