Tirathai PCL (BKK:TRT)
Thailand · Delayed Price · Currency is THB 11.10
-0.20 (-1.77%)
Nov 6, 2026, 4:35 PM ICT
Tirathai PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.20 | 11.40 | 10.90 | 11.10 | 11.10 | -1.77% | 1,782,942 |
| Nov 5, 2026 | 11.50 | 11.60 | 11.00 | 11.30 | 11.30 | -2.59% | 1,646,865 |
| Nov 4, 2026 | 11.20 | 11.70 | 10.90 | 11.60 | 11.60 | 3.57% | 878,077 |
| Nov 3, 2026 | 11.80 | 11.80 | 10.90 | 11.20 | 11.20 | -4.27% | 1,086,330 |
| Nov 2, 2026 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 203,510 |
| Oct 30, 2026 | 11.60 | 11.70 | 11.40 | 11.60 | 11.60 | -0.85% | 1,109,276 |
| Oct 29, 2026 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -0.85% | 803,700 |
| Oct 28, 2026 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 588,300 |
| Oct 27, 2026 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | -0.83% | 970,700 |
| Oct 26, 2026 | 11.90 | 12.10 | 11.80 | 12.00 | 12.00 | -0.83% | 1,202,055 |
| Oct 22, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | - | 674,901 |
| Oct 21, 2026 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | - | 1,135,160 |
| Oct 20, 2026 | 12.10 | 12.20 | 11.90 | 12.10 | 12.10 | - | 1,090,520 |
| Oct 19, 2026 | 12.40 | 12.50 | 12.00 | 12.10 | 12.10 | -0.82% | 1,290,019 |
| Oct 15, 2026 | 12.40 | 12.50 | 12.00 | 12.20 | 12.20 | -2.40% | 1,685,700 |
| Oct 14, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | -0.79% | 1,125,619 |
| Oct 12, 2026 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 884,318 |
| Oct 9, 2026 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 5.74% | 1,181,253 |
| Oct 8, 2026 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | -3.94% | 1,471,642 |
| Oct 7, 2026 | 12.30 | 13.10 | 12.30 | 12.70 | 12.70 | 3.25% | 3,599,503 |
| Oct 6, 2026 | 12.10 | 12.40 | 12.00 | 12.30 | 12.30 | 0.82% | 1,147,527 |
| Oct 5, 2026 | 11.80 | 12.50 | 11.80 | 12.20 | 12.20 | 3.39% | 3,605,529 |
| Oct 2, 2026 | 11.70 | 12.00 | 11.60 | 11.80 | 11.80 | - | 1,261,076 |
| Oct 1, 2026 | 11.40 | 11.90 | 11.40 | 11.80 | 11.80 | 4.42% | 1,992,518 |
| Sep 30, 2026 | 11.50 | 11.60 | 11.10 | 11.30 | 11.30 | -1.74% | 2,025,187 |
| Sep 29, 2026 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | -2.54% | 1,310,942 |
| Sep 28, 2026 | 11.90 | 12.20 | 11.80 | 11.80 | 11.80 | -2.48% | 1,209,850 |
| Sep 25, 2026 | 11.60 | 12.40 | 11.60 | 12.10 | 12.10 | 4.31% | 2,433,396 |
| Sep 24, 2026 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | -2.52% | 683,841 |
| Sep 23, 2026 | 11.70 | 12.20 | 11.70 | 11.90 | 11.90 | 1.71% | 1,321,075 |
| Sep 22, 2026 | 11.70 | 11.90 | 11.40 | 11.70 | 11.70 | -0.85% | 2,921,129 |
| Sep 21, 2026 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | -1.67% | 1,006,648 |
| Sep 18, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 1,186,227 |
| Sep 17, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 1.71% | 1,533,620 |
| Sep 16, 2026 | 12.50 | 12.50 | 11.60 | 11.70 | 11.70 | -6.40% | 2,697,317 |
| Sep 15, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | - | 406,731 |
| Sep 14, 2026 | 12.50 | 12.90 | 12.40 | 12.50 | 12.50 | -1.57% | 1,095,766 |
| Sep 11, 2026 | 13.10 | 13.20 | 12.70 | 12.70 | 12.70 | -3.05% | 2,066,964 |
| Sep 10, 2026 | 13.40 | 13.50 | 13.10 | 13.10 | 13.10 | -2.24% | 554,126 |
| Sep 9, 2026 | 13.60 | 13.80 | 13.30 | 13.40 | 13.40 | -1.47% | 1,237,377 |
| Sep 8, 2026 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | 0.74% | 1,253,849 |
| Sep 7, 2026 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 917,729 |
| Sep 4, 2026 | 13.10 | 13.70 | 13.10 | 13.60 | 13.60 | 3.82% | 1,790,201 |
| Sep 3, 2026 | 13.10 | 13.20 | 12.80 | 13.10 | 13.10 | - | 1,113,530 |
| 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 |