Tirathai PCL (BKK:TRT)
Thailand · Delayed Price · Currency is THB 15.20
+0.20 (1.33%)
Jul 21, 2026, 4:36 PM ICT
Tirathai PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -1.96% | 1,945,920 |
| Jul 17, 2026 | 15.50 | 15.80 | 15.00 | 15.30 | 15.30 | -1.92% | 4,152,453 |
| Jul 16, 2026 | 15.10 | 15.60 | 15.00 | 15.60 | 15.60 | 3.31% | 2,981,854 |
| Jul 15, 2026 | 15.20 | 15.40 | 14.90 | 15.10 | 15.10 | - | 1,693,887 |
| Jul 14, 2026 | 15.20 | 15.30 | 14.80 | 15.10 | 15.10 | -0.66% | 3,866,484 |
| Jul 13, 2026 | 15.10 | 15.30 | 14.80 | 15.20 | 15.20 | -0.65% | 2,527,235 |
| Jul 10, 2026 | 14.20 | 15.40 | 13.60 | 15.30 | 15.30 | 8.51% | 13,749,681 |
| Jul 9, 2026 | 14.10 | 14.30 | 13.90 | 14.10 | 14.10 | 1.44% | 3,056,431 |
| Jul 8, 2026 | 13.10 | 13.90 | 13.10 | 13.90 | 13.90 | 6.92% | 8,408,163 |
| Jul 7, 2026 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 3.17% | 2,833,832 |
| Jul 6, 2026 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | 2.44% | 2,023,014 |
| Jul 3, 2026 | 12.70 | 13.40 | 12.30 | 12.30 | 12.30 | -3.15% | 4,402,069 |
| Jul 2, 2026 | 13.00 | 13.10 | 12.60 | 12.70 | 12.70 | -3.05% | 1,861,629 |
| Jul 1, 2026 | 12.80 | 13.10 | 12.10 | 13.10 | 13.10 | 3.15% | 6,749,967 |
| Jun 30, 2026 | 13.60 | 13.80 | 12.40 | 12.70 | 12.70 | -6.62% | 6,582,147 |
| Jun 29, 2026 | 13.10 | 13.80 | 13.10 | 13.60 | 13.60 | 3.82% | 3,727,448 |
| Jun 26, 2026 | 12.80 | 13.20 | 12.70 | 13.10 | 13.10 | 3.15% | 1,688,727 |
| Jun 25, 2026 | 13.00 | 13.50 | 12.20 | 12.70 | 12.70 | -2.31% | 7,460,138 |
| Jun 24, 2026 | 13.30 | 13.40 | 12.40 | 13.00 | 13.00 | -1.52% | 5,151,850 |
| Jun 23, 2026 | 12.30 | 13.50 | 12.10 | 13.20 | 13.20 | 6.45% | 7,479,906 |
| Jun 22, 2026 | 12.30 | 12.70 | 12.10 | 12.40 | 12.40 | 2.48% | 3,204,110 |
| Jun 19, 2026 | 12.20 | 12.50 | 12.00 | 12.10 | 12.10 | - | 2,390,690 |
| Jun 18, 2026 | 12.40 | 12.50 | 11.90 | 12.10 | 12.10 | -1.63% | 3,580,675 |
| Jun 17, 2026 | 11.60 | 12.40 | 11.50 | 12.30 | 12.30 | 6.96% | 7,997,428 |
| Jun 16, 2026 | 11.70 | 11.80 | 11.30 | 11.50 | 11.50 | -2.54% | 4,306,859 |
| Jun 15, 2026 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | 1.72% | 4,117,961 |
| Jun 12, 2026 | 11.00 | 11.80 | 10.90 | 11.60 | 11.60 | 6.42% | 9,022,544 |
| Jun 11, 2026 | 10.20 | 11.00 | 10.20 | 10.90 | 10.90 | 5.83% | 5,474,715 |
| Jun 10, 2026 | 10.70 | 11.00 | 10.30 | 10.30 | 10.30 | -4.63% | 5,843,515 |
| Jun 9, 2026 | 10.30 | 10.90 | 10.20 | 10.80 | 10.80 | 4.85% | 6,953,327 |
| Jun 8, 2026 | 10.30 | 10.60 | 9.95 | 10.30 | 10.30 | -1.90% | 4,131,509 |
| Jun 5, 2026 | 10.30 | 10.60 | 9.95 | 10.50 | 10.50 | 2.94% | 7,463,679 |
| Jun 4, 2026 | 9.25 | 10.50 | 9.25 | 10.20 | 10.20 | 10.27% | 14,638,990 |
| Jun 2, 2026 | 8.10 | 9.25 | 8.10 | 9.25 | 9.25 | 16.35% | 12,921,890 |
| May 29, 2026 | 7.75 | 8.10 | 7.55 | 7.95 | 7.95 | 2.58% | 2,761,258 |
| May 28, 2026 | 8.50 | 8.65 | 7.45 | 7.75 | 7.75 | -9.88% | 6,838,146 |
| May 27, 2026 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 1.18% | 5,341,094 |
| May 26, 2026 | 8.55 | 8.90 | 8.35 | 8.50 | 8.50 | -1.16% | 6,549,935 |
| May 25, 2026 | 7.90 | 8.60 | 7.90 | 8.60 | 8.60 | 10.26% | 11,231,530 |
| May 22, 2026 | 7.00 | 7.85 | 6.85 | 7.80 | 7.80 | 11.43% | 10,078,230 |
| May 21, 2026 | 7.05 | 7.15 | 7.00 | 7.15 | 7.00 | 1.42% | 2,781,022 |
| May 20, 2026 | 6.90 | 7.05 | 6.85 | 7.05 | 6.90 | 1.44% | 2,618,115 |
| May 19, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.80 | -0.71% | 1,322,987 |
| May 18, 2026 | 6.95 | 7.05 | 6.90 | 7.00 | 6.85 | 2.19% | 3,805,759 |
| May 15, 2026 | 6.70 | 7.00 | 6.70 | 6.85 | 6.71 | - | 4,775,375 |
| May 14, 2026 | 6.35 | 6.85 | 6.35 | 6.85 | 6.71 | 7.87% | 6,824,642 |
| May 13, 2026 | 6.00 | 6.35 | 6.00 | 6.35 | 6.22 | 4.10% | 3,066,998 |
| May 12, 2026 | 5.90 | 6.45 | 5.75 | 6.10 | 5.97 | 7.96% | 8,785,705 |
| May 11, 2026 | 4.98 | 5.65 | 4.98 | 5.65 | 5.53 | 15.78% | 4,533,600 |
| May 8, 2026 | 4.80 | 4.88 | 4.76 | 4.88 | 4.78 | 2.95% | 1,107,800 |