Ngernturbo PCL (BKK:TURBO)
Thailand · Delayed Price · Currency is THB 1.750
+0.050 (2.94%)
At close: Sep 4, 2026
Ngernturbo PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.78 | 1.79 | 1.74 | 1.79 | 1.79 | 2.87% | 21,496,694 |
| Aug 24, 2026 | 1.84 | 1.84 | 1.74 | 1.74 | 1.74 | -3.87% | 29,148,325 |
| Aug 21, 2026 | 1.84 | 1.87 | 1.78 | 1.81 | 1.81 | -1.63% | 30,925,994 |
| Aug 20, 2026 | 1.72 | 1.93 | 1.72 | 1.84 | 1.84 | 7.60% | 131,900,418 |
| Aug 19, 2026 | 1.70 | 1.72 | 1.67 | 1.71 | 1.71 | -0.58% | 9,391,263 |
| Aug 18, 2026 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | 4.24% | 27,548,074 |
| Aug 17, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | 1.23% | 7,954,588 |
| Aug 14, 2026 | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | -4.12% | 22,643,294 |
| Aug 13, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 3.66% | 7,124,578 |
| Aug 11, 2026 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 5,989,996 |
| Aug 10, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -2.34% | 13,084,084 |
| Aug 7, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 6,433,227 |
| Aug 6, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -2.27% | 8,330,579 |
| Aug 5, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 2.33% | 13,674,727 |
| Aug 4, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -2.82% | 12,819,110 |
| Aug 3, 2026 | 1.73 | 1.77 | 1.72 | 1.77 | 1.77 | 2.31% | 14,828,182 |
| Jul 31, 2026 | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | -0.57% | 13,141,273 |
| Jul 30, 2026 | 1.72 | 1.76 | 1.69 | 1.74 | 1.74 | 1.16% | 16,800,911 |
| Jul 27, 2026 | 1.71 | 1.75 | 1.69 | 1.72 | 1.72 | 1.78% | 12,853,584 |
| Jul 24, 2026 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 1.81% | 5,784,850 |
| Jul 23, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 12,438,135 |
| Jul 22, 2026 | 1.75 | 1.77 | 1.68 | 1.70 | 1.70 | -3.95% | 19,500,279 |
| Jul 21, 2026 | 1.80 | 1.81 | 1.74 | 1.77 | 1.77 | -1.67% | 14,936,432 |
| Jul 20, 2026 | 1.74 | 1.81 | 1.74 | 1.80 | 1.80 | 3.45% | 26,895,336 |
| Jul 17, 2026 | 1.72 | 1.74 | 1.69 | 1.74 | 1.74 | 0.58% | 15,823,604 |
| Jul 16, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 1.17% | 14,788,662 |
| Jul 15, 2026 | 1.69 | 1.75 | 1.67 | 1.71 | 1.71 | 3.01% | 35,768,796 |
| Jul 14, 2026 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | -2.35% | 21,570,835 |
| Jul 13, 2026 | 1.59 | 1.71 | 1.59 | 1.70 | 1.70 | 4.94% | 42,250,528 |
| Jul 10, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 19,790,371 |
| Jul 9, 2026 | 1.56 | 1.62 | 1.55 | 1.61 | 1.61 | 3.21% | 19,856,296 |
| Jul 8, 2026 | 1.64 | 1.66 | 1.55 | 1.56 | 1.56 | -5.45% | 29,851,113 |
| Jul 7, 2026 | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -0.60% | 24,664,626 |
| Jul 6, 2026 | 1.65 | 1.67 | 1.62 | 1.66 | 1.66 | 0.61% | 17,776,636 |
| Jul 3, 2026 | 1.58 | 1.68 | 1.58 | 1.65 | 1.65 | 4.43% | 42,654,367 |
| Jul 2, 2026 | 1.59 | 1.65 | 1.56 | 1.58 | 1.58 | -0.63% | 39,000,036 |
| Jul 1, 2026 | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | 2.58% | 48,921,072 |
| Jun 30, 2026 | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | - | 16,451,432 |
| Jun 29, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 1.31% | 15,450,371 |
| Jun 26, 2026 | 1.57 | 1.59 | 1.53 | 1.53 | 1.53 | -1.29% | 60,667,514 |
| Jun 25, 2026 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 5.44% | 71,799,205 |
| Jun 24, 2026 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 2.08% | 12,916,018 |