Thitikorn PCL (BKK:TK)
Thailand · Delayed Price · Currency is THB 4.440
0.00 (0.00%)
Sep 23, 2026, 4:05 PM ICT
Thitikorn PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.42 | 4.44 | 4.40 | 4.44 | - | - | 36,000 |
| 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 |
| 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 |