Ngernturbo PCL (BKK:TURBO)
Thailand · Delayed Price · Currency is THB 1.510
+0.010 (0.67%)
At close: Oct 9, 2026
Ngernturbo PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |