Techlead NPN PCL (BKK:TL)
Thailand · Delayed Price · Currency is THB 0.5600
+0.0300 (5.66%)
At close: Aug 22, 2025, 4:30 PM ICT
Techlead NPN PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.54 | 0.56 | 0.52 | 0.56 | - | 5.66% | 8,942,200 |
| Aug 21, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | - | - | 12,153,260 |
| Aug 20, 2025 | 0.52 | 0.56 | 0.51 | 0.53 | - | -1.85% | 11,689,710 |
| Aug 19, 2025 | 0.53 | 0.56 | 0.50 | 0.54 | - | 1.89% | 18,206,810 |
| Aug 18, 2025 | 0.46 | 0.55 | 0.46 | 0.53 | - | 12.77% | 39,769,480 |
| Aug 15, 2025 | 0.45 | 0.49 | 0.45 | 0.47 | - | 2.17% | 18,026,300 |
| Aug 14, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | - | - | 6,469,920 |
| Aug 13, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | - | 4.55% | 6,463,829 |
| Aug 8, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | - | -2.22% | 3,348,500 |
| Aug 7, 2025 | 0.44 | 0.50 | 0.43 | 0.45 | - | 4.65% | 26,916,900 |
| Aug 6, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | - | - | 1,693,500 |
| Aug 5, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | - | -2.27% | 3,337,696 |
| Aug 4, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | - | - | 2,821,803 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | - | 1,695,218 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | - | 2,761,404 |
| Jul 30, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | - | 2.33% | 2,041,450 |
| Jul 29, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | - | 2.38% | 3,029,118 |
| Jul 25, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | -2.33% | 1,495,502 |
| Jul 24, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | - | - | 3,941,720 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | - | -2.27% | 12,153,000 |
| Jul 22, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | - | - | 12,127,700 |
| Jul 21, 2025 | 0.44 | 0.45 | 0.41 | 0.44 | - | - | 3,494,500 |
| Jul 18, 2025 | 0.44 | 0.44 | 0.40 | 0.44 | - | - | 5,476,059 |
| Jul 17, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | - | - | 6,230,111 |
| Jul 16, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | - | -4.35% | 4,214,000 |
| Jul 15, 2025 | 0.45 | 0.46 | 0.43 | 0.46 | - | 2.22% | 4,462,799 |
| Jul 14, 2025 | 0.47 | 0.49 | 0.44 | 0.45 | - | -4.26% | 10,955,410 |
| Jul 11, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | - | -2.08% | 9,686,201 |
| Jul 9, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | - | -2.04% | 3,894,600 |
| Jul 8, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | - | - | 4,370,321 |
| Jul 7, 2025 | 0.45 | 0.50 | 0.44 | 0.49 | - | 6.52% | 8,933,926 |
| Jul 4, 2025 | 0.43 | 0.48 | 0.42 | 0.46 | - | 6.98% | 14,324,350 |
| Jul 3, 2025 | 0.47 | 0.48 | 0.41 | 0.43 | - | -6.52% | 29,666,450 |
| Jul 2, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -4.17% | 3,271,175 |
| Jul 1, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | - | - | 2,758,983 |
| Jun 30, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | - | 2.13% | 13,597,950 |
| Jun 27, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | - | -4.08% | 15,294,100 |
| Jun 26, 2025 | 0.51 | 0.52 | 0.47 | 0.49 | - | -3.92% | 10,093,520 |
| Jun 25, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | - | -3.77% | 11,598,160 |
| Jun 24, 2025 | 0.52 | 0.56 | 0.52 | 0.53 | - | 1.92% | 14,121,500 |
| Jun 23, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | - | - | 10,968,980 |
| Jun 20, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | - | - | 6,552,700 |
| Jun 19, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | - | - | 24,340,500 |
| Jun 18, 2025 | 0.54 | 0.57 | 0.51 | 0.52 | - | -5.45% | 13,626,200 |
| Jun 17, 2025 | 0.52 | 0.56 | 0.51 | 0.55 | - | 5.77% | 10,144,020 |
| Jun 16, 2025 | 0.53 | 0.53 | 0.48 | 0.52 | - | - | 11,284,500 |
| Jun 13, 2025 | 0.46 | 0.53 | 0.44 | 0.52 | - | 8.33% | 71,724,950 |
| Jun 12, 2025 | 0.54 | 0.55 | 0.46 | 0.48 | - | -14.29% | 46,118,490 |
| Jun 11, 2025 | 0.59 | 0.59 | 0.54 | 0.56 | - | -5.08% | 9,129,435 |
| Jun 10, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | - | - | 5,891,561 |