Ngernturbo PCL (BKK:TURBO)
Thailand · Delayed Price · Currency is THB 1.440
-0.020 (-1.37%)
At close: Apr 30, 2026
Ngernturbo PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 7,457,852 |
| Apr 29, 2026 | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | 2.82% | 20,282,650 |
| Apr 28, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | 1.43% | 11,634,000 |
| Apr 27, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | - | 6,701,981 |
| Apr 24, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 7,923,706 |
| Apr 23, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 8,594,714 |
| Apr 22, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 12,625,110 |
| Apr 21, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | - | 17,462,180 |
| Apr 20, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 13,251,250 |
| Apr 17, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -2.72% | 10,619,910 |
| Apr 16, 2026 | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 12,057,390 |
| Apr 10, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 5,560,032 |
| Apr 9, 2026 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | -3.23% | 7,846,566 |
| Apr 8, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | 4.03% | 20,797,890 |
| Apr 7, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 3,265,656 |
| Apr 3, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 3,711,100 |
| Apr 2, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -4.52% | 9,333,226 |
| Apr 1, 2026 | 1.50 | 1.56 | 1.48 | 1.55 | 1.55 | 6.16% | 20,361,160 |
| Mar 31, 2026 | 1.45 | 1.47 | 1.41 | 1.46 | 1.46 | 2.10% | 5,729,449 |
| Mar 30, 2026 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | 0.70% | 6,371,485 |
| Mar 27, 2026 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | - | 5,544,302 |
| Mar 26, 2026 | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | -6.58% | 11,995,500 |
| Mar 25, 2026 | 1.47 | 1.52 | 1.46 | 1.52 | 1.52 | 6.29% | 7,648,252 |
| Mar 24, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 2.14% | 6,358,673 |
| Mar 23, 2026 | 1.47 | 1.50 | 1.40 | 1.40 | 1.40 | -7.28% | 16,657,210 |
| Mar 20, 2026 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | - | 5,003,409 |
| Mar 19, 2026 | 1.58 | 1.60 | 1.51 | 1.51 | 1.51 | -4.43% | 11,239,830 |
| Mar 18, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 5,603,176 |
| Mar 17, 2026 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 2.53% | 11,566,892 |
| Mar 16, 2026 | 1.63 | 1.65 | 1.58 | 1.58 | 1.58 | -2.47% | 6,246,184 |
| Mar 13, 2026 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -3.57% | 13,972,390 |
| Mar 12, 2026 | 1.59 | 1.70 | 1.58 | 1.68 | 1.68 | 5.00% | 23,853,500 |
| Mar 11, 2026 | 1.62 | 1.66 | 1.60 | 1.60 | 1.60 | -0.62% | 19,814,820 |
| Mar 10, 2026 | 1.54 | 1.63 | 1.53 | 1.61 | 1.61 | 6.62% | 25,702,910 |
| Mar 9, 2026 | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | -1.95% | 18,671,890 |
| Mar 6, 2026 | 1.56 | 1.62 | 1.52 | 1.54 | 1.54 | -1.91% | 15,398,210 |
| Mar 5, 2026 | 1.65 | 1.66 | 1.50 | 1.57 | 1.57 | -1.88% | 28,377,470 |
| Mar 4, 2026 | 1.50 | 1.62 | 1.47 | 1.60 | 1.60 | -3.61% | 27,843,200 |
| Mar 2, 2026 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -6.74% | 36,382,720 |
| Feb 27, 2026 | 1.78 | 1.80 | 1.74 | 1.78 | 1.78 | -0.56% | 27,390,060 |
| Feb 26, 2026 | 1.80 | 1.87 | 1.77 | 1.79 | 1.79 | -1.65% | 106,860,206 |
| Feb 25, 2026 | 1.68 | 1.89 | 1.63 | 1.82 | 1.82 | 13.04% | 195,150,093 |
| Feb 24, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 3.21% | 16,312,690 |
| Feb 23, 2026 | 1.60 | 1.61 | 1.52 | 1.56 | 1.56 | -1.89% | 15,740,668 |
| Feb 20, 2026 | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | -4.79% | 30,857,940 |
| Feb 19, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.83% | 20,321,335 |
| Feb 18, 2026 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | - | 17,197,435 |
| Feb 17, 2026 | 1.58 | 1.67 | 1.54 | 1.64 | 1.64 | 4.46% | 33,080,327 |
| Feb 16, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 1.29% | 14,514,472 |
| Feb 13, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 16,063,130 |