Tirathai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	13.20	13.30	12.90	13.10	13.10	0.77%	1,274,850
Sep 1, 2026	13.20	13.30	12.90	13.00	13.00	-1.52%	1,110,041
Aug 31, 2026	13.00	13.20	12.80	13.20	13.20	0.76%	956,566
Aug 28, 2026	13.90	13.90	13.10	13.10	13.10	-6.43%	3,576,453
Aug 27, 2026	13.50	14.00	13.30	14.00	14.00	6.06%	3,747,704
Aug 26, 2026	13.10	13.40	13.00	13.20	13.20	0.76%	821,770
Aug 25, 2026	13.10	13.30	13.00	13.10	13.10	-0.76%	906,155
Aug 24, 2026	13.40	13.70	13.00	13.20	13.20	-1.49%	1,710,676
Aug 21, 2026	12.90	13.60	12.90	13.40	13.40	3.88%	2,429,664
Aug 20, 2026	12.80	13.10	12.50	12.90	12.90	0.78%	2,030,789
Aug 19, 2026	12.90	13.00	12.70	12.80	12.80	-0.78%	827,708
Aug 18, 2026	12.70	13.20	12.70	12.90	12.90	-	1,763,791
Aug 17, 2026	12.40	13.20	12.20	12.90	12.90	3.20%	3,412,787
Aug 14, 2026	13.10	13.40	12.40	12.50	12.50	-4.80%	6,857,736
Aug 13, 2026	14.10	14.10	13.20	13.30	13.13	-6.34%	4,956,841
Aug 11, 2026	14.40	14.50	14.10	14.20	14.02	-1.39%	1,756,311
Aug 10, 2026	14.80	15.00	14.20	14.40	14.22	-2.70%	2,406,859
Aug 7, 2026	15.30	15.30	14.60	14.80	14.61	-3.27%	4,150,161
Aug 6, 2026	14.70	15.80	14.70	15.30	15.10	3.38%	8,015,334
Aug 5, 2026	14.60	14.90	14.50	14.80	14.61	2.07%	1,685,347
Aug 4, 2026	15.10	15.10	14.50	14.50	14.31	-4.61%	4,762,563
Aug 3, 2026	13.90	15.20	13.90	15.20	15.01	10.14%	3,942,601
Jul 31, 2026	13.50	14.00	13.00	13.80	13.62	1.47%	2,918,749
Jul 30, 2026	14.50	14.60	13.00	13.60	13.43	-5.56%	4,755,745
Jul 27, 2026	15.20	15.40	14.40	14.40	14.22	-4.64%	4,919,799
Jul 24, 2026	15.50	15.60	15.10	15.10	14.91	-3.21%	3,328,239
Jul 23, 2026	15.30	15.70	14.90	15.60	15.40	1.96%	4,290,280
Jul 22, 2026	15.20	15.50	15.00	15.30	15.10	0.66%	2,058,110
Jul 21, 2026	15.00	15.30	15.00	15.20	15.01	1.33%	1,782,614
Jul 20, 2026	15.40	15.40	14.90	15.00	14.81	-1.96%	1,945,920
Jul 17, 2026	15.50	15.80	15.00	15.30	15.10	-1.92%	4,152,453
Jul 16, 2026	15.10	15.60	15.00	15.60	15.40	3.31%	2,981,854
Jul 15, 2026	15.20	15.40	14.90	15.10	14.91	-	1,693,887
Jul 14, 2026	15.20	15.30	14.80	15.10	14.91	-0.66%	3,866,484
Jul 13, 2026	15.10	15.30	14.80	15.20	15.01	-0.65%	2,527,235
Jul 10, 2026	14.20	15.40	13.60	15.30	15.10	8.51%	13,749,681
Jul 9, 2026	14.10	14.30	13.90	14.10	13.92	1.44%	3,056,431
Jul 8, 2026	13.10	13.90	13.10	13.90	13.72	6.92%	8,408,163
Jul 7, 2026	12.70	13.10	12.70	13.00	12.83	3.17%	2,833,832
Jul 6, 2026	12.60	12.70	12.40	12.60	12.44	2.44%	2,023,014
Jul 3, 2026	12.70	13.40	12.30	12.30	12.14	-3.15%	4,402,069
Jul 2, 2026	13.00	13.10	12.60	12.70	12.54	-3.05%	1,861,629
Jul 1, 2026	12.80	13.10	12.10	13.10	12.93	3.15%	6,749,967
Jun 30, 2026	13.60	13.80	12.40	12.70	12.54	-6.62%	6,582,147
Jun 29, 2026	13.10	13.80	13.10	13.60	13.43	3.82%	3,727,448
Jun 26, 2026	12.80	13.20	12.70	13.10	12.93	3.15%	1,688,727
Jun 25, 2026	13.00	13.50	12.20	12.70	12.54	-2.31%	7,460,138
Jun 24, 2026	13.30	13.40	12.40	13.00	12.83	-1.52%	5,151,850
Jun 23, 2026	12.30	13.50	12.10	13.20	13.03	6.45%	7,479,906
Jun 22, 2026	12.30	12.70	12.10	12.40	12.24	2.48%	3,204,110