Ngernturbo PCL (BKK:TURBO)
Thailand · Delayed Price · Currency is THB 1.560
-0.030 (-1.89%)
At close: Nov 6, 2026
Ngernturbo PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -1.89% | 3,635,991 |
| Nov 5, 2026 | 1.58 | 1.62 | 1.57 | 1.59 | 1.59 | 1.92% | 10,553,326 |
| Nov 4, 2026 | 1.47 | 1.56 | 1.45 | 1.56 | 1.56 | 6.12% | 8,802,967 |
| Nov 3, 2026 | 1.51 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 5,988,359 |
| Nov 2, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 2,279,046 |
| Oct 30, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.94% | 7,734,601 |
| Oct 29, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 7,098,407 |
| Oct 28, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | 0.65% | 2,816,803 |
| Oct 27, 2026 | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 3,257,216 |
| Oct 26, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 2,851,294 |
| Oct 22, 2026 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | -1.29% | 5,957,559 |
| Oct 21, 2026 | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | 1.31% | 4,196,500 |
| Oct 20, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 9,392,521 |
| Oct 19, 2026 | 1.56 | 1.60 | 1.53 | 1.56 | 1.56 | 0.65% | 16,207,754 |
| Oct 15, 2026 | 1.50 | 1.57 | 1.49 | 1.55 | 1.55 | 2.65% | 12,991,734 |
| Oct 14, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 6,876,906 |
| Oct 12, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 6,880,699 |
| Oct 9, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 1,142,068 |
| Oct 8, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 3,970,192 |
| Oct 7, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 4,108,350 |
| Oct 6, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 3,889,156 |
| Oct 5, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 1,948,177 |
| Oct 2, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | - | 5,295,326 |
| Oct 1, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 1,709,030 |
| Sep 30, 2026 | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -3.82% | 7,421,923 |
| Sep 29, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 2,482,941 |
| Sep 28, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | - | 6,509,102 |
| Sep 25, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 8,164,634 |
| Sep 24, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -3.66% | 12,076,627 |
| Sep 23, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 4,885,200 |
| Sep 22, 2026 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | - | 8,075,300 |
| Sep 21, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 3,320,318 |
| Sep 18, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 3,914,500 |
| Sep 17, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 1.85% | 4,134,651 |
| Sep 16, 2026 | 1.68 | 1.69 | 1.61 | 1.62 | 1.62 | -3.57% | 11,148,177 |
| Sep 15, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 4,977,976 |
| Sep 14, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 4,317,097 |
| Sep 11, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | -0.60% | 8,178,948 |
| Sep 10, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 5,710,308 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | -2.31% | 13,538,300 |
| Sep 8, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | - | 4,583,464 |
| Sep 7, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 4,808,012 |
| Sep 4, 2026 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | 2.94% | 10,884,069 |
| Sep 3, 2026 | 1.76 | 1.77 | 1.69 | 1.70 | 1.70 | -2.30% | 11,222,602 |
| Sep 2, 2026 | 1.76 | 1.76 | 1.68 | 1.74 | 1.74 | -1.14% | 22,268,904 |
| Sep 1, 2026 | 1.81 | 1.83 | 1.74 | 1.76 | 1.76 | -2.76% | 13,816,429 |
| Aug 31, 2026 | 1.84 | 1.86 | 1.79 | 1.81 | 1.81 | -1.63% | 9,282,824 |
| Aug 28, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -1.60% | 11,223,654 |
| Aug 27, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -0.53% | 22,536,940 |
| Aug 26, 2026 | 1.79 | 1.90 | 1.78 | 1.88 | 1.88 | 5.03% | 54,473,981 |