Ngernturbo PCL (BKK:TURBO)
Thailand · Delayed Price · Currency is THB 1.670
-0.040 (-2.34%)
At close: Aug 10, 2026
Ngernturbo PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 11,987,716 |
| Jun 22, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | - | 13,870,038 |
| Jun 19, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 14,005,247 |
| Jun 18, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -4.55% | 23,568,995 |
| Jun 17, 2026 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | 4.76% | 57,312,631 |
| Jun 16, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 16,343,943 |
| Jun 15, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 4.29% | 22,020,892 |
| Jun 12, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 2.94% | 14,980,800 |
| Jun 11, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 8,504,120 |
| Jun 10, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 25,784,724 |
| Jun 9, 2026 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 22,486,258 |
| Jun 8, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -4.00% | 14,130,673 |
| Jun 5, 2026 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 33,253,225 |
| Jun 4, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 18,392,590 |
| Jun 2, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 22,665,950 |
| May 29, 2026 | 1.43 | 1.51 | 1.43 | 1.47 | 1.47 | 3.52% | 58,029,040 |
| May 28, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 4,578,504 |
| May 27, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 10,897,180 |