Thitikorn PCL (BKK:TK)
Thailand · Delayed Price · Currency is THB 4.260
-0.020 (-0.47%)
Nov 3, 2026, 4:39 PM ICT
Thitikorn PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.30 | 4.30 | 4.22 | 4.26 | 4.26 | -0.47% | 5,600 |
| Nov 2, 2026 | 4.38 | 4.38 | 4.24 | 4.28 | 4.28 | -1.38% | 13,100 |
| Oct 30, 2026 | 4.36 | 4.36 | 4.26 | 4.34 | 4.34 | 1.40% | 4,300 |
| Oct 29, 2026 | 4.38 | 4.38 | 4.26 | 4.28 | 4.28 | -0.47% | 11,907 |
| Oct 28, 2026 | 4.38 | 4.38 | 4.28 | 4.30 | 4.30 | -0.92% | 16,900 |
| Oct 27, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 301 |
| Oct 26, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | - | 900 |
| Oct 22, 2026 | 4.36 | 4.40 | 4.32 | 4.38 | 4.38 | - | 9,400 |
| Oct 21, 2026 | 4.36 | 4.38 | 4.32 | 4.38 | 4.38 | 0.46% | 7,100 |
| Oct 20, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | - | 12,906 |
| Oct 19, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | 0.46% | 1,701 |
| Oct 15, 2026 | 4.38 | 4.40 | 4.34 | 4.34 | 4.34 | -0.46% | 6,000 |
| Oct 14, 2026 | 4.40 | 4.44 | 4.26 | 4.36 | 4.36 | -0.46% | 68,000 |
| Oct 12, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | 0.46% | 3,533 |
| Oct 9, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.91% | 301 |
| Oct 8, 2026 | 4.42 | 4.42 | 4.32 | 4.40 | 4.40 | - | 16,800 |
| Oct 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | 100 |
| Oct 6, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -1.36% | 2,800 |
| Oct 5, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.92% | 5,000 |
| Oct 2, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | 4.36 | -0.46% | 30,600 |
| Oct 1, 2026 | 4.36 | 4.40 | 4.36 | 4.38 | 4.38 | 0.46% | 10,600 |
| Sep 30, 2026 | 4.40 | 4.44 | 4.34 | 4.36 | 4.36 | -0.91% | 3,301 |
| Sep 29, 2026 | 4.36 | 4.42 | 4.36 | 4.40 | 4.40 | 1.85% | 1,605 |
| Sep 28, 2026 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -1.82% | 132,900 |
| Sep 25, 2026 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | -1.35% | 18,403 |
| Sep 24, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 3,111 |
| Sep 23, 2026 | 4.42 | 4.44 | 4.40 | 4.44 | 4.44 | - | 35,900 |
| Sep 22, 2026 | 4.44 | 4.44 | 4.38 | 4.44 | 4.44 | 1.37% | 11,260 |
| Sep 21, 2026 | 4.40 | 4.50 | 4.38 | 4.38 | 4.38 | -0.90% | 96,889 |
| Sep 18, 2026 | 4.46 | 4.48 | 4.42 | 4.42 | 4.42 | -0.90% | 23,600 |
| Sep 17, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 1.83% | 2,200 |
| Sep 16, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -1.79% | 32,302 |
| Sep 15, 2026 | 4.48 | 4.50 | 4.42 | 4.46 | 4.46 | -0.45% | 15,801 |
| Sep 14, 2026 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 0.90% | 47,000 |
| Sep 11, 2026 | 4.42 | 4.46 | 4.38 | 4.44 | 4.44 | 0.45% | 70,000 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -1.78% | 68,100 |
| Sep 9, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 11,000 |
| Sep 8, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | - | 25,400 |
| Sep 7, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | - | 3,202 |
| Sep 4, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 1,901 |
| Sep 3, 2026 | 4.48 | 4.50 | 4.42 | 4.46 | 4.46 | -0.45% | 31,400 |
| 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 |