Ngernturbo PCL (BKK:TURBO)
Thailand · Delayed Price · Currency is THB 1.620
+0.040 (2.53%)
At close: Nov 17, 2025
Ngernturbo PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.66 | 1.67 | 1.57 | 1.57 | 1.57 | -3.68% | 38,393,360 |
| Nov 17, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 3.16% | 18,026,570 |
| Nov 14, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | - | 16,255,050 |
| Nov 13, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | 1.28% | 38,020,750 |
| Nov 12, 2025 | 1.55 | 1.58 | 1.50 | 1.56 | 1.56 | -5.45% | 74,459,310 |
| Nov 11, 2025 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.60% | 8,864,826 |
| Nov 10, 2025 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | 0.61% | 21,272,900 |
| Nov 7, 2025 | 1.60 | 1.68 | 1.59 | 1.65 | 1.65 | 1.23% | 30,174,150 |
| Nov 6, 2025 | 1.50 | 1.65 | 1.50 | 1.63 | 1.63 | 9.40% | 55,157,590 |
| Nov 5, 2025 | 1.56 | 1.58 | 1.48 | 1.49 | 1.49 | -7.45% | 36,005,820 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -4.17% | 21,324,280 |
| Nov 3, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 15,681,390 |
| Oct 31, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 7,652,565 |
| Oct 30, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 15,119,210 |
| Oct 29, 2025 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -2.29% | 18,303,030 |
| Oct 28, 2025 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 17,323,640 |
| Oct 27, 2025 | 1.84 | 1.84 | 1.74 | 1.74 | 1.74 | -3.87% | 33,754,460 |
| Oct 24, 2025 | 1.74 | 1.81 | 1.72 | 1.81 | 1.81 | 4.62% | 52,715,360 |
| Oct 22, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | - | 22,785,320 |
| Oct 21, 2025 | 1.69 | 1.73 | 1.67 | 1.73 | 1.73 | 3.59% | 30,295,980 |
| Oct 20, 2025 | 1.78 | 1.80 | 1.66 | 1.67 | 1.67 | -5.11% | 39,209,630 |
| Oct 17, 2025 | 1.80 | 1.84 | 1.76 | 1.76 | 1.76 | -2.76% | 40,221,580 |
| Oct 16, 2025 | 1.76 | 1.82 | 1.75 | 1.81 | 1.81 | 2.84% | 34,623,260 |
| Oct 15, 2025 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | 1.15% | 38,855,190 |
| Oct 14, 2025 | 1.81 | 1.82 | 1.74 | 1.74 | 1.74 | -4.40% | 48,656,560 |
| Oct 10, 2025 | 1.86 | 1.89 | 1.82 | 1.82 | 1.82 | -2.15% | 51,388,850 |
| Oct 9, 2025 | 1.90 | 1.91 | 1.84 | 1.86 | 1.86 | -2.62% | 56,141,770 |
| Oct 8, 2025 | 1.94 | 1.98 | 1.90 | 1.91 | 1.91 | -2.05% | 91,602,710 |
| Oct 7, 2025 | 1.89 | 1.95 | 1.87 | 1.95 | 1.95 | 4.28% | 106,889,300 |
| Oct 6, 2025 | 1.87 | 1.93 | 1.85 | 1.87 | 1.87 | -2.09% | 77,295,230 |
| Oct 3, 2025 | 1.97 | 2.02 | 1.89 | 1.91 | 1.91 | -1.55% | 251,298,100 |
| Oct 2, 2025 | 1.88 | 1.96 | 1.84 | 1.94 | 1.94 | 5.43% | 329,277,000 |
| Oct 1, 2025 | 1.97 | 2.04 | 1.82 | 1.84 | 1.84 | -2.65% | 476,220,400 |