Tirathai PCL (BKK:TRT)
Thailand · Delayed Price · Currency is THB 7.15
+0.10 (1.42%)
May 21, 2026, 4:37 PM ICT
Tirathai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | - | 0.71% | 1,239,422 |
| May 20, 2026 | 6.90 | 7.05 | 6.85 | 7.05 | 7.05 | 1.44% | 2,618,115 |
| May 19, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 1,322,987 |
| May 18, 2026 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | 2.19% | 3,805,759 |
| May 15, 2026 | 6.70 | 7.00 | 6.70 | 6.85 | 6.85 | - | 4,775,375 |
| May 14, 2026 | 6.35 | 6.85 | 6.35 | 6.85 | 6.85 | 7.87% | 6,824,642 |
| May 13, 2026 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 4.10% | 3,066,998 |
| May 12, 2026 | 5.90 | 6.45 | 5.75 | 6.10 | 6.10 | 7.96% | 8,785,705 |
| May 11, 2026 | 4.98 | 5.65 | 4.98 | 5.65 | 5.65 | 15.78% | 4,533,600 |
| May 8, 2026 | 4.80 | 4.88 | 4.76 | 4.88 | 4.88 | - | 1,107,800 |
| May 7, 2026 | 4.84 | 4.94 | 4.84 | 4.88 | 4.74 | 0.83% | 553,401 |
| May 6, 2026 | 4.92 | 4.94 | 4.84 | 4.84 | 4.70 | -1.22% | 1,258,700 |
| May 5, 2026 | 4.82 | 4.92 | 4.82 | 4.90 | 4.76 | 1.66% | 720,600 |
| Apr 30, 2026 | 4.68 | 4.82 | 4.68 | 4.82 | 4.68 | 2.55% | 1,067,112 |
| Apr 29, 2026 | 4.66 | 4.72 | 4.60 | 4.70 | 4.57 | 1.29% | 463,900 |
| Apr 28, 2026 | 4.60 | 4.66 | 4.58 | 4.64 | 4.51 | 0.87% | 623,800 |
| Apr 27, 2026 | 4.48 | 4.70 | 4.48 | 4.60 | 4.47 | 4.07% | 1,175,305 |
| Apr 24, 2026 | 4.42 | 4.42 | 4.34 | 4.42 | 4.29 | 0.91% | 369,305 |
| Apr 23, 2026 | 4.36 | 4.42 | 4.34 | 4.38 | 4.25 | -0.45% | 91,800 |
| Apr 22, 2026 | 4.36 | 4.40 | 4.34 | 4.40 | 4.27 | 1.38% | 93,000 |
| Apr 21, 2026 | 4.32 | 4.40 | 4.32 | 4.34 | 4.22 | -0.91% | 95,900 |
| Apr 20, 2026 | 4.40 | 4.40 | 4.34 | 4.38 | 4.25 | -0.45% | 201,658 |
| Apr 17, 2026 | 4.38 | 4.40 | 4.30 | 4.40 | 4.27 | 1.85% | 354,601 |
| Apr 16, 2026 | 4.20 | 4.36 | 4.18 | 4.32 | 4.20 | 3.35% | 531,201 |
| Apr 10, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.06 | 0.97% | 104,400 |
| Apr 9, 2026 | 4.16 | 4.16 | 4.12 | 4.14 | 4.02 | - | 138,500 |
| Apr 8, 2026 | 4.10 | 4.18 | 4.10 | 4.14 | 4.02 | 0.98% | 246,800 |
| Apr 7, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 3.98 | 1.99% | 227,100 |
| Apr 3, 2026 | 4.04 | 4.06 | 4.02 | 4.02 | 3.90 | - | 149,100 |
| Apr 2, 2026 | 3.98 | 4.04 | 3.98 | 4.02 | 3.90 | 0.50% | 79,401 |
| Apr 1, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 3.89 | 0.50% | 182,100 |
| Mar 31, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.87 | -1.00% | 96,617 |
| Mar 30, 2026 | 3.98 | 4.02 | 3.96 | 4.02 | 3.90 | - | 123,701 |
| Mar 27, 2026 | 4.00 | 4.02 | 3.98 | 4.02 | 3.90 | 0.50% | 23,900 |
| Mar 26, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 3.89 | 1.01% | 113,900 |
| Mar 25, 2026 | 4.00 | 4.02 | 3.96 | 3.96 | 3.85 | - | 63,401 |
| Mar 24, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.85 | 0.51% | 82,100 |
| Mar 23, 2026 | 3.96 | 4.02 | 3.94 | 3.94 | 3.83 | -1.99% | 166,007 |
| Mar 20, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 3.90 | - | 66,500 |
| Mar 19, 2026 | 4.02 | 4.04 | 3.98 | 4.02 | 3.90 | - | 349,800 |
| Mar 18, 2026 | 4.00 | 4.02 | 3.98 | 4.02 | 3.90 | -0.50% | 236,840 |
| Mar 17, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 3.92 | 1.00% | 75,700 |
| Mar 16, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 3.89 | -0.99% | 205,100 |
| Mar 13, 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 3.92 | - | 79,500 |
| Mar 12, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 3.92 | 2.02% | 105,700 |
| Mar 11, 2026 | 3.96 | 4.04 | 3.96 | 3.96 | 3.85 | - | 184,504 |
| Mar 10, 2026 | 3.98 | 3.98 | 3.92 | 3.96 | 3.85 | -0.50% | 24,849 |
| Mar 9, 2026 | 3.78 | 3.98 | 3.78 | 3.98 | 3.87 | 0.51% | 154,401 |
| Mar 6, 2026 | 3.94 | 4.02 | 3.90 | 3.96 | 3.85 | 0.51% | 110,600 |
| Mar 5, 2026 | 3.94 | 3.98 | 3.94 | 3.94 | 3.83 | -0.51% | 35,101 |