Ngernturbo PCL (BKK:TURBO)
Thailand · Delayed Price · Currency is THB 1.390
-0.020 (-1.42%)
At close: May 22, 2026
Ngernturbo PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 5,632,551 |
| May 21, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 2.17% | 8,920,938 |
| May 20, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 6,230,267 |
| May 19, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 7,125,149 |
| May 18, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 22,905,350 |
| May 15, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 12,451,330 |
| May 14, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 12,144,250 |
| May 13, 2026 | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 22,963,670 |
| May 12, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 7,922,939 |
| May 11, 2026 | 1.53 | 1.54 | 1.44 | 1.46 | 1.46 | -1.35% | 44,547,110 |
| May 8, 2026 | 1.54 | 1.56 | 1.48 | 1.48 | 1.48 | -1.33% | 48,512,580 |
| May 7, 2026 | 1.46 | 1.52 | 1.44 | 1.50 | 1.50 | 5.63% | 30,178,340 |
| May 6, 2026 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 10,622,290 |
| May 5, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 7,151,879 |
| 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% | 11,566,890 |
| 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 |