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 2, 2025 | 27.00 | 27.00 | 26.00 | 26.25 | 26.20 | - | 15,601 |
| Sep 1, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.20 | -2.78% | 300 |
| Aug 29, 2025 | 26.50 | 27.00 | 25.00 | 27.00 | 26.95 | - | 2,500 |
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.95 | -0.92% | 1,700 |
| Aug 27, 2025 | 27.25 | 27.25 | 27.00 | 27.25 | 27.20 | 0.93% | 1,201 |
| Aug 26, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 26.95 | -3.57% | 1,999 |
| Aug 25, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 27.95 | -2.61% | 1,000 |
| Aug 22, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.70 | 1.77% | 100 |
| Aug 21, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | 28.20 | 0.89% | 3,068,202 |
| Aug 19, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 27.95 | -0.88% | 2,300 |
| Aug 15, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.20 | - | 200 |
| Aug 13, 2025 | 29.00 | 29.00 | 28.25 | 28.25 | 28.20 | -1.74% | 6,200 |
| Aug 7, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.70 | -0.86% | 1,000 |
| Aug 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | 0.87% | 46,300 |
| Aug 4, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.70 | - | 1,318 |
| Jul 30, 2025 | 29.25 | 29.25 | 28.75 | 28.75 | 28.70 | -1.71% | 1,400 |
| Jul 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.19 | - | 501 |
| Jul 25, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.19 | 0.86% | 1,000 |
| Jul 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | - | 200 |
| Jul 22, 2025 | 28.75 | 29.00 | 28.75 | 29.00 | 28.94 | -0.85% | 2,100 |
| Jul 21, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.19 | - | 1,000 |
| Jul 16, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.19 | -0.85% | 100 |
| Jul 15, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | 1.72% | 1,000 |
| Jul 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | - | 3,200 |
| Jun 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | - | 500 |
| Jun 25, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 28.94 | -0.85% | 3,500 |
| Jun 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.19 | - | 1,100 |
| Jun 19, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.19 | - | 500 |
| Jun 18, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.19 | - | 501 |
| Jun 16, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.19 | -0.85% | 1,000 |
| Jun 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | - | 600 |
| Jun 11, 2025 | 29.75 | 30.00 | 29.25 | 29.50 | 29.44 | 1.72% | 3,802 |
| Jun 10, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 28.94 | -3.17% | 404 |
| Jun 9, 2025 | 30.00 | 30.00 | 29.75 | 30.00 | 29.89 | - | 1,310 |
| Jun 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | 1,000 |
| Jun 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | 100 |
| May 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - | 700 |
| May 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | -1.64% | 1,800 |
| May 27, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.39 | -0.81% | 1,000 |
| May 23, 2025 | 30.50 | 30.75 | 30.50 | 30.75 | 30.64 | 3.36% | 1,300 |
| May 21, 2025 | 29.50 | 30.00 | 29.50 | 29.75 | 29.64 | -3.25% | 2,500 |
| May 16, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.64 | - | 1,100 |
| May 15, 2025 | 31.25 | 31.25 | 30.75 | 30.75 | 30.64 | -0.81% | 200 |
| May 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.89 | - | 200 |
| May 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.89 | 3.33% | 100 |
| May 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | -1.64% | 5,200 |
| May 8, 2025 | 29.25 | 30.50 | 29.25 | 30.50 | 30.39 | 5.17% | 2,900 |
| May 2, 2025 | 27.50 | 29.00 | 27.50 | 29.00 | 28.90 | 1.75% | 601 |
| Apr 30, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.40 | -4.20% | 101 |
| Apr 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.64 | 0.85% | 100 |