Thai Rayon PCL (BKK:TR)
Thailand · Delayed Price · Currency is THB 26.25
0.00 (0.00%)
Sep 2, 2025, 4:39 PM ICT
Thai Rayon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Sep 5, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Sep 4, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Sep 3, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Sep 2, 2025 | 27.00 | 27.00 | 26.00 | 26.25 | 26.25 | - | 15,601 |
| Sep 1, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.78% | 300 |
| Aug 29, 2025 | 26.50 | 27.00 | 25.00 | 27.00 | 27.00 | - | 2,500 |
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.92% | 1,700 |
| Aug 27, 2025 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | 0.93% | 1,201 |
| Aug 26, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 2,099 |
| Aug 25, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -2.61% | 1,100 |
| Aug 22, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.77% | 200 |
| Aug 21, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | 28.25 | 0.89% | 3,068,202 |
| Aug 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 19, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -0.88% | 2,300 |
| Aug 18, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Aug 15, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 200 |
| Aug 14, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Aug 13, 2025 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | -1.74% | 7,200 |
| Aug 8, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | - |
| Aug 7, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.86% | 1,000 |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.87% | 46,300 |
| Aug 4, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 1,318 |
| Aug 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | - |
| Jul 31, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | - |
| Jul 30, 2025 | 29.25 | 29.25 | 28.75 | 28.75 | 28.75 | -1.71% | 1,400 |
| Jul 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 501 |
| Jul 25, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.86% | 1,000 |
| Jul 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 200 |
| Jul 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 22, 2025 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | -0.85% | 2,100 |
| Jul 21, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 1,000 |
| Jul 18, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Jul 17, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Jul 16, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.85% | 100 |
| Jul 15, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.72% | 1,000 |
| Jul 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,200 |
| Jul 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 500 |
| Jun 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 25, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -0.85% | 3,500 |