Super Turtle PCL (BKK:TURTLE)
Thailand · Delayed Price · Currency is THB 2.980
+0.140 (4.93%)
Last updated: Feb 9, 2026, 2:47 PM ICT
Super Turtle PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.93% | 178 |
| Feb 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.41% | 100 |
| Feb 5, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -16.05% | 260 |
| Jan 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -7.43% | 200 |
| Jan 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,400 |
| Jan 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 2,600 |
| Jan 22, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | 0.57% | 1,200 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,001 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 500 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | 1,802 |
| Jan 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 200 |
| Jan 15, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | - | 400 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 100 |
| Dec 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 100 |
| Dec 26, 2025 | 3.44 | 3.66 | 3.44 | 3.66 | 3.66 | 7.65% | 234 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 200 |
| Dec 19, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 16,100 |
| Dec 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 5,319 |
| Dec 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,500 |
| Dec 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3,600 |
| Dec 9, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 2,600 |
| Dec 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,000 |
| Dec 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.49% | 3,418 |
| Nov 27, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | 7,100 |
| Nov 26, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | 552 |
| Nov 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | 100 |
| Nov 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 200 |
| Nov 21, 2025 | 3.40 | 3.52 | 3.32 | 3.52 | 3.52 | 6.67% | 1,600 |
| Nov 20, 2025 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 7,900 |
| Nov 19, 2025 | 3.70 | 3.74 | 3.60 | 3.60 | 3.60 | -0.55% | 800 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.58 | 3.62 | 3.62 | 0.56% | 2,900 |
| Nov 17, 2025 | 3.66 | 3.82 | 3.60 | 3.60 | 3.60 | -5.76% | 1,700 |
| Nov 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 210 |
| Nov 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 500 |
| Nov 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | 100 |
| Nov 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 400 |
| Nov 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | 301 |
| Oct 31, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 200 |
| Oct 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 102 |
| Oct 29, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -4.64% | 200 |
| Oct 28, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 200 |
| Oct 22, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 7.14% | 812 |
| Oct 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.61% | 100 |
| Oct 17, 2025 | 3.70 | 3.94 | 3.70 | 3.94 | 3.94 | 6.49% | 401 |
| Oct 16, 2025 | 3.72 | 3.96 | 3.68 | 3.70 | 3.70 | -7.50% | 2,500 |
| Oct 15, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 7.53% | 1,200 |
| Oct 14, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | -4.62% | 523 |
| Oct 10, 2025 | 3.90 | 3.98 | 3.78 | 3.90 | 3.90 | 2.09% | 500 |
| Oct 9, 2025 | 4.00 | 4.14 | 3.82 | 3.82 | 3.82 | -2.05% | 7,101 |
| Oct 8, 2025 | 3.94 | 3.94 | 3.68 | 3.90 | 3.90 | -1.52% | 17,400 |