Thitikorn PCL (BKK:TK)
Thailand · Delayed Price · Currency is THB 4.480
-0.080 (-1.75%)
Jul 24, 2026, 4:35 PM ICT
Thitikorn PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.50 | 4.58 | 4.48 | 4.48 | - | -1.75% | 9,109 |
| 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 |
| Jun 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 100 |
| Jun 18, 2026 | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | - | 6,801 |
| Jun 17, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 0.98% | 31,100 |
| Jun 16, 2026 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 56,405 |
| Jun 15, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | -0.48% | 4,102 |
| Jun 12, 2026 | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | - | 35,200 |
| Jun 11, 2026 | 4.12 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | 8,600 |
| Jun 10, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | - | 5,700 |
| Jun 9, 2026 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 12,904 |
| Jun 8, 2026 | 4.14 | 4.16 | 4.08 | 4.12 | 4.12 | -0.48% | 9,300 |
| Jun 5, 2026 | 4.10 | 4.16 | 4.06 | 4.14 | 4.14 | -0.48% | 67,200 |
| Jun 4, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.97% | 2,730 |
| Jun 2, 2026 | 4.18 | 4.18 | 4.06 | 4.12 | 4.12 | -2.37% | 67,002 |
| May 29, 2026 | 4.24 | 4.24 | 4.00 | 4.22 | 4.22 | -0.47% | 47,211 |
| May 28, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | - | 27,754 |
| May 27, 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 0.47% | 19,202 |
| May 26, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | - | 3,101 |
| May 25, 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | 0.48% | 33,900 |
| 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 |