T.Krungthai Industries PCL (BKK:TKT)
Thailand · Delayed Price · Currency is THB 1.160
+0.010 (0.87%)
Aug 29, 2025, 4:25 PM ICT
BKK:TKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 31,000 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | - | 13,800 |
| Aug 27, 2025 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | 0.88% | 107,200 |
| Aug 26, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 4,500 |
| Aug 25, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | 3,100 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 6,600 |
| Aug 21, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 35,300 |
| Aug 20, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 70,300 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 14,502 |
| Aug 18, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 7,719 |
| Aug 15, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 46,200 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 7,900 |
| Aug 13, 2025 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 28,400 |
| Aug 8, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 6,100 |
| Aug 7, 2025 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | -0.88% | 60,500 |
| Aug 6, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.70% | 6,400 |
| Aug 5, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 60,500 |
| Aug 4, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 10,600 |
| Aug 1, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 2.70% | 14,700 |
| Jul 31, 2025 | 1.14 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 176,600 |
| Jul 30, 2025 | 1.17 | 1.20 | 1.11 | 1.15 | 1.15 | 3.60% | 112,201 |
| Jul 29, 2025 | 1.26 | 1.26 | 1.11 | 1.11 | 1.11 | -10.48% | 147,403 |
| Jul 25, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 15,400 |
| Jul 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 3,300 |
| Jul 23, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 53,700 |
| Jul 22, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 5,400 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 6,600 |
| Jul 18, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 12,700 |
| Jul 17, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 19,600 |
| Jul 16, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 3,500 |
| Jul 15, 2025 | 1.25 | 1.27 | 1.19 | 1.25 | 1.25 | 0.81% | 14,700 |
| Jul 14, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 16,000 |
| Jul 11, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 2,500 |
| Jul 9, 2025 | 1.25 | 1.25 | 1.13 | 1.21 | 1.21 | -2.42% | 1,400 |
| Jul 8, 2025 | 1.25 | 1.25 | 1.18 | 1.24 | 1.24 | - | 9,900 |
| Jul 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 5,000 |
| Jul 4, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 11,300 |
| Jul 3, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 44,200 |
| Jul 2, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 6,000 |
| Jul 1, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 14,100 |
| Jun 30, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.63% | 15,700 |
| Jun 27, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 9,300 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | - | 4,300 |
| Jun 25, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 3.33% | 15,500 |
| Jun 24, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 14,600 |
| Jun 23, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.97% | 16,500 |
| Jun 20, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 25,701 |
| Jun 19, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 13,900 |
| Jun 18, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 5,700 |
| Jun 17, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 2,500 |