True Corporation PCL (BKK:TRUE)
Thailand · Delayed Price · Currency is THB 11.20
-0.20 (-1.75%)
Sep 18, 2025, 12:29 PM ICT
True Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.40 | 11.40 | 11.10 | 11.30 | 11.30 | -0.88% | 50,076,582 |
| Sep 17, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 86,984,796 |
| Sep 16, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | - | 83,196,263 |
| Sep 15, 2025 | 11.20 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 98,474,205 |
| Sep 12, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 76,593,294 |
| Sep 11, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | 13,501,774 |
| Sep 10, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 100,030,433 |
| Sep 9, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | 0.88% | 94,724,680 |
| Sep 8, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | - | 65,255,049 |
| Sep 5, 2025 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | 0.89% | 89,611,014 |
| Sep 4, 2025 | 11.40 | 11.60 | 11.20 | 11.20 | 11.20 | -1.75% | 106,614,558 |
| Sep 3, 2025 | 11.70 | 11.80 | 11.40 | 11.40 | 11.40 | -2.56% | 102,889,816 |
| Sep 2, 2025 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | 2.63% | 69,351,676 |
| Sep 1, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | - | 67,315,182 |
| Aug 29, 2025 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -3.39% | 133,932,589 |
| Aug 28, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | - | 68,191,357 |
| Aug 27, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -1.67% | 75,023,942 |
| Aug 26, 2025 | 11.60 | 12.20 | 11.60 | 12.00 | 12.00 | 2.56% | 204,457,672 |
| Aug 25, 2025 | 11.90 | 11.90 | 11.50 | 11.70 | 11.70 | -0.85% | 124,975,194 |
| Aug 22, 2025 | 11.30 | 11.90 | 11.20 | 11.80 | 11.80 | 4.42% | 131,354,206 |
| Aug 21, 2025 | 11.60 | 11.80 | 11.20 | 11.30 | 11.30 | -1.74% | 130,751,442 |
| Aug 20, 2025 | 11.10 | 11.50 | 11.00 | 11.50 | 11.50 | 4.55% | 119,618,242 |
| Aug 19, 2025 | 10.80 | 11.20 | 10.70 | 11.00 | 11.00 | 1.85% | 78,999,970 |
| Aug 18, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | - | 48,693,004 |
| Aug 15, 2025 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | 0.93% | 41,342,782 |
| Aug 14, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 83,592,887 |
| Aug 13, 2025 | 10.90 | 11.00 | 10.60 | 10.80 | 10.80 | - | 87,126,988 |
| Aug 8, 2025 | 11.00 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 119,375,035 |
| Aug 7, 2025 | 11.20 | 11.40 | 11.00 | 11.00 | 11.00 | -1.79% | 115,213,790 |
| Aug 6, 2025 | 11.00 | 11.30 | 10.70 | 11.20 | 11.20 | 2.75% | 182,815,934 |
| Aug 5, 2025 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 89,851,820 |
| Aug 4, 2025 | 10.40 | 10.80 | 10.30 | 10.80 | 10.80 | 4.85% | 119,529,804 |
| Aug 1, 2025 | 10.50 | 10.70 | 10.30 | 10.30 | 10.30 | -0.96% | 117,557,177 |
| Jul 31, 2025 | 10.30 | 10.60 | 10.20 | 10.40 | 10.40 | - | 161,732,441 |
| Jul 30, 2025 | 10.70 | 10.80 | 10.10 | 10.40 | 10.40 | -2.80% | 292,438,269 |
| Jul 29, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 58,605,831 |
| Jul 25, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 52,814,636 |
| Jul 24, 2025 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | - | 79,798,988 |
| Jul 23, 2025 | 10.80 | 11.10 | 10.70 | 11.00 | 11.00 | 2.80% | 96,534,563 |
| Jul 22, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 92,533,487 |
| Jul 21, 2025 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | -1.80% | 73,646,644 |
| Jul 18, 2025 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | 0.91% | 173,975,902 |
| Jul 17, 2025 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | -1.79% | 193,405,126 |
| Jul 16, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 103,676,013 |
| Jul 15, 2025 | 11.10 | 11.30 | 10.90 | 11.30 | 11.30 | 1.80% | 143,019,301 |
| Jul 14, 2025 | 10.90 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | 108,378,842 |
| Jul 11, 2025 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 61,740,085 |
| Jul 9, 2025 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 48,617,783 |
| Jul 8, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 75,649,896 |
| Jul 7, 2025 | 10.90 | 11.30 | 10.80 | 11.30 | 11.30 | 4.63% | 156,597,958 |