True Corporation PCL (BKK:TRUE)
Thailand · Delayed Price · Currency is THB 11.80
+0.50 (4.42%)
Aug 22, 2025, 4:39 PM ICT
True Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -2.70% | 62,765,030 |
| Jul 3, 2025 | 11.20 | 11.40 | 11.00 | 11.10 | 11.10 | -1.77% | 72,911,409 |
| Jul 2, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 92,112,756 |
| Jul 1, 2025 | 11.10 | 11.40 | 11.00 | 11.20 | 11.20 | 0.90% | 113,491,597 |
| Jun 30, 2025 | 11.20 | 11.40 | 10.90 | 11.10 | 11.10 | 1.83% | 223,694,710 |
| Jun 27, 2025 | 11.10 | 11.10 | 10.70 | 10.90 | 10.90 | -1.80% | 93,302,929 |
| Jun 26, 2025 | 11.50 | 11.50 | 10.90 | 11.10 | 11.10 | 0.91% | 114,568,781 |
| Jun 25, 2025 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 1.85% | 75,061,014 |
| Jun 24, 2025 | 10.70 | 10.90 | 10.60 | 10.80 | 10.80 | 3.85% | 195,193,080 |
| Jun 23, 2025 | 10.30 | 10.70 | 10.10 | 10.40 | 10.40 | - | 165,492,914 |
| Jun 20, 2025 | 10.80 | 10.90 | 10.20 | 10.40 | 10.40 | -2.80% | 204,617,740 |
| Jun 19, 2025 | 10.70 | 10.90 | 10.50 | 10.70 | 10.70 | -2.73% | 148,523,650 |
| Jun 18, 2025 | 11.60 | 11.60 | 10.90 | 11.00 | 11.00 | -5.98% | 175,970,117 |
| Jun 17, 2025 | 12.00 | 12.10 | 11.70 | 11.70 | 11.70 | -2.50% | 56,262,907 |
| Jun 16, 2025 | 11.90 | 12.20 | 11.80 | 12.00 | 12.00 | 0.84% | 84,308,061 |
| Jun 13, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 48,945,179 |
| Jun 12, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 87,273,963 |
| Jun 11, 2025 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | -2.42% | 46,702,014 |
| Jun 10, 2025 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 0.81% | 54,656,010 |