Thitikorn PCL (BKK:TK)
Thailand · Delayed Price · Currency is THB 4.200
0.00 (0.00%)
May 25, 2026, 10:51 AM ICT
Thitikorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.18 | 4.20 | 4.14 | 4.20 | 4.20 | -0.47% | 10,500 |
| May 21, 2026 | 4.24 | 4.24 | 4.18 | 4.22 | 4.22 | - | 5,701 |
| May 20, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | - | 1,800 |
| May 19, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 25,401 |
| May 18, 2026 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | -0.95% | 24,000 |
| May 15, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 0.96% | 20,200 |
| May 14, 2026 | 4.16 | 4.24 | 4.16 | 4.18 | 4.18 | 0.97% | 205,040 |
| May 13, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | 0.98% | 615 |
| May 12, 2026 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | -0.97% | 17,700 |
| May 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | 7,000 |
| May 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | 15,200 |
| May 7, 2026 | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | - | 6,800 |
| May 6, 2026 | 4.10 | 4.16 | 4.10 | 4.12 | 4.12 | 0.98% | 39,300 |
| May 5, 2026 | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | -2.39% | 183,900 |
| Apr 30, 2026 | 4.14 | 4.28 | 4.12 | 4.18 | 4.18 | 0.97% | 126,501 |
| Apr 29, 2026 | 4.12 | 4.20 | 4.12 | 4.14 | 4.14 | 0.98% | 4,000 |
| Apr 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 100 |
| Apr 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 200 |
| Apr 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 32,600 |
| Apr 22, 2026 | 4.08 | 4.12 | 4.04 | 4.10 | 4.10 | - | 69,300 |
| Apr 21, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | - | 8,100 |
| Apr 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 9,100 |
| Apr 17, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 0.99% | 9,702 |
| Apr 16, 2026 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | - | 2,803 |
| Apr 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 1,000 |
| Apr 9, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 48,967 |
| Apr 8, 2026 | 4.08 | 4.12 | 4.06 | 4.06 | 4.06 | - | 37,636 |
| Apr 7, 2026 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | -0.98% | 22,601 |
| Apr 3, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 1,706 |
| Apr 2, 2026 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | -0.96% | 3,700 |
| Apr 1, 2026 | 4.12 | 4.24 | 4.04 | 4.18 | 4.18 | 2.45% | 121,800 |
| Mar 31, 2026 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | -0.49% | 27,400 |
| Mar 30, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | - | 41,300 |
| Mar 26, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | 0.49% | 15,300 |
| Mar 25, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -1.45% | 97,422 |
| Mar 24, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | 6,101 |
| 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 | -0.49% | 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 |