Tirathai PCL (BKK:TRT)
Thailand · Delayed Price · Currency is THB 3.380
+0.040 (1.20%)
At close: Dec 12, 2025
Tirathai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 3.36 | 3.40 | 3.30 | 3.38 | 3.38 | 1.20% | 227,600 |
| Dec 11, 2025 | 3.38 | 3.40 | 3.28 | 3.34 | 3.34 | -1.18% | 227,900 |
| Dec 9, 2025 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | 1.20% | 48,703 |
| Dec 8, 2025 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 3,701 |
| Dec 4, 2025 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 114,408 |
| Dec 3, 2025 | 3.32 | 3.38 | 3.28 | 3.36 | 3.36 | 1.20% | 16,910 |
| Dec 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 400 |
| Dec 1, 2025 | 3.22 | 3.34 | 3.12 | 3.32 | 3.32 | 3.11% | 53,100 |
| Nov 28, 2025 | 3.20 | 3.34 | 3.20 | 3.22 | 3.22 | -1.23% | 56,400 |
| Nov 27, 2025 | 3.30 | 3.34 | 3.24 | 3.26 | 3.26 | -1.21% | 30,000 |
| Nov 26, 2025 | 3.34 | 3.34 | 3.12 | 3.30 | 3.30 | 0.61% | 165,900 |
| Nov 25, 2025 | 3.30 | 3.34 | 3.26 | 3.28 | 3.28 | 0.61% | 217,100 |
| Nov 24, 2025 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | 0.62% | 140,201 |
| Nov 21, 2025 | 3.16 | 3.28 | 3.16 | 3.24 | 3.24 | 2.53% | 242,800 |
| Nov 20, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 1.28% | 176,200 |
| Nov 19, 2025 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 179,100 |
| Nov 18, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 692,500 |
| Nov 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | 140,300 |
| Nov 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 5,000 |
| Nov 13, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 236,000 |
| Nov 12, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 355,800 |
| Nov 11, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | 22,200 |
| Nov 10, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 73,400 |
| Nov 7, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 105,314 |
| Nov 6, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 70,446 |
| Nov 5, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 29,700 |
| Nov 4, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 110,600 |
| Nov 3, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | 69,100 |
| Oct 31, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | 38,900 |
| Oct 30, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 20,401 |
| Oct 29, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | - | 27,100 |
| Oct 28, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | - | 186,600 |
| Oct 27, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 176,811 |
| Oct 24, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 17,600 |
| Oct 22, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 56,210 |
| Oct 21, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 198,600 |
| Oct 20, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 64,100 |
| Oct 17, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 162,600 |
| Oct 16, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 113,900 |
| Oct 15, 2025 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | - | 56,600 |
| Oct 14, 2025 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 230,900 |
| Oct 10, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 268,900 |
| Oct 9, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | - | 207,400 |
| Oct 8, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | - | 55,700 |
| Oct 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 13,200 |
| Oct 6, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 166,400 |
| Oct 3, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -0.63% | 81,266 |
| Oct 2, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | 7,200 |
| Oct 1, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 78,300 |
| Sep 30, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | - | 337,800 |