TTCL PCL (BKK:TTCL)
Thailand · Delayed Price · Currency is THB 0.0800
0.00 (0.00%)
May 20, 2026, 4:38 PM ICT
TTCL PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | - | 11,827,890 |
| May 19, 2026 | 0.08 | 0.09 | 0.06 | 0.08 | 0.08 | 14.29% | 13,246,610 |
| May 18, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 8,812,880 |
| May 15, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 536,007 |
| May 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 3,731,306 |
| May 13, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | - | 5,608,416 |
| May 12, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 1,208,986 |
| May 11, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 2,907,435 |
| May 8, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 2,019,521 |
| May 7, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,617,490 |
| May 6, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | - | 6,954,828 |
| May 5, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 1,347,345 |
| Apr 30, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 7,704,338 |
| Apr 29, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | - | 10,322,050 |
| Apr 28, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 708,586 |
| Apr 27, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 2,840,112 |
| Apr 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 5,850,591 |
| Apr 23, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | - | 11,549,480 |
| Apr 22, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -14.29% | 11,400,360 |
| Apr 21, 2026 | 0.10 | 0.11 | 0.06 | 0.07 | 0.07 | -53.33% | 38,305,470 |
| Mar 2, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 937,100 |
| Feb 27, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 351,202 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 594,200 |
| Feb 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 207,204 |
| Feb 24, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 841,600 |
| Feb 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 2,965,210 |
| Feb 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,319,305 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 568,400 |
| Feb 18, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,385,822 |
| Feb 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,291,302 |
| Feb 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 478,415 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,211,511 |
| Feb 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 225,906 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 338,987 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 1,045,302 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 2,582,552 |
| Feb 6, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 2,576,151 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 116,913 |
| Feb 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 457,723 |
| Feb 3, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 479,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,152,720 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 316,805 |
| Jan 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 687,702 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,180,428 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 819,902 |
| Jan 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 177,311 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,001,142 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,816,314 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,735,703 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 308,401 |