Tirathai PCL (BKK:TRT)
Thailand · Delayed Price · Currency is THB 3.160
0.00 (0.00%)
Sep 15, 2025, 3:11 PM ICT
Tirathai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | - | 60,819 |
| Sep 11, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 63,400 |
| Sep 10, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 224,805 |
| Sep 9, 2025 | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | -0.63% | 306,500 |
| Sep 8, 2025 | 3.18 | 3.22 | 3.18 | 3.18 | 3.18 | 0.63% | 55,200 |
| Sep 5, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 127,700 |
| Sep 4, 2025 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 229,300 |
| Sep 3, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 122,200 |
| Sep 2, 2025 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | -0.63% | 367,100 |
| Sep 1, 2025 | 3.20 | 3.22 | 3.14 | 3.18 | 3.18 | 0.63% | 54,500 |
| Aug 29, 2025 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -0.63% | 62,552 |
| Aug 28, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | - | 6,300 |
| Aug 27, 2025 | 3.16 | 3.30 | 3.16 | 3.18 | 3.18 | 0.63% | 21,300 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 236,101 |
| Aug 25, 2025 | 3.22 | 3.22 | 3.16 | 3.18 | 3.12 | - | 399,906 |
| Aug 22, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.12 | - | 199,400 |
| Aug 21, 2025 | 3.18 | 3.22 | 3.18 | 3.18 | 3.12 | -0.63% | 155,900 |
| Aug 20, 2025 | 3.18 | 3.22 | 3.18 | 3.20 | 3.14 | 1.91% | 35,500 |
| Aug 19, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.08 | -1.88% | 516,612 |
| Aug 18, 2025 | 3.22 | 3.22 | 3.16 | 3.20 | 3.14 | 0.63% | 248,200 |
| Aug 15, 2025 | 3.18 | 3.22 | 3.18 | 3.18 | 3.12 | -0.63% | 126,200 |
| Aug 14, 2025 | 3.18 | 3.22 | 3.18 | 3.20 | 3.14 | 0.63% | 162,301 |
| Aug 13, 2025 | 3.18 | 3.22 | 3.18 | 3.18 | 3.12 | -1.24% | 209,000 |
| Aug 8, 2025 | 3.22 | 3.22 | 3.18 | 3.22 | 3.16 | - | 143,600 |
| Aug 7, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.16 | -0.62% | 138,301 |
| Aug 6, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.18 | 0.62% | 159,100 |
| Aug 5, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.16 | -0.62% | 130,600 |
| Aug 4, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.18 | 0.62% | 16,300 |
| Aug 1, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.16 | - | 23,552 |
| Jul 31, 2025 | 3.22 | 3.24 | 3.20 | 3.22 | 3.16 | - | 10,300 |
| Jul 30, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.16 | - | 43,101 |
| Jul 29, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | 3.16 | 0.63% | 8,900 |
| Jul 25, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.14 | -0.62% | 37,907 |
| Jul 24, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | 3.16 | - | 50,200 |
| Jul 23, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.16 | - | 117,300 |
| Jul 22, 2025 | 3.22 | 3.22 | 3.18 | 3.22 | 3.16 | 0.63% | 49,600 |
| Jul 21, 2025 | 3.20 | 3.24 | 3.20 | 3.20 | 3.14 | -0.62% | 34,400 |
| Jul 18, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.16 | -0.62% | 67,800 |
| Jul 17, 2025 | 3.22 | 3.24 | 3.18 | 3.24 | 3.18 | 1.25% | 230,700 |
| Jul 16, 2025 | 3.18 | 3.22 | 3.18 | 3.20 | 3.14 | 0.63% | 20,601 |
| Jul 15, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.12 | -0.63% | 77,201 |
| Jul 14, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.14 | - | 164,100 |
| Jul 11, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.14 | - | 5,000 |
| Jul 9, 2025 | 3.24 | 3.24 | 3.18 | 3.20 | 3.14 | -0.62% | 39,300 |
| Jul 8, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | 3.16 | -1.23% | 12,300 |
| Jul 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | 0.62% | 500 |
| Jul 4, 2025 | 3.26 | 3.26 | 3.18 | 3.24 | 3.18 | 1.25% | 44,500 |
| Jul 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | - | 100 |
| Jul 2, 2025 | 3.22 | 3.22 | 3.16 | 3.20 | 3.14 | -0.62% | 466,500 |
| Jul 1, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.16 | - | 13,662 |