Super Turtle PCL (BKK:TURTLE)
Thailand · Delayed Price · Currency is THB 3.880
-0.020 (-0.51%)
Last updated: Oct 28, 2025, 4:12 PM ICT
Super Turtle PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 3.98 | 4.02 | 3.96 | 3.96 | 3.96 | -1.00% | 4,000 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -0.50% | 2,700 |
| Oct 3, 2025 | 4.08 | 4.10 | 4.00 | 4.02 | 4.02 | -2.43% | 11,211 |
| Oct 2, 2025 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | -0.48% | 4,100 |
| Oct 1, 2025 | 4.18 | 4.20 | 4.06 | 4.14 | 4.14 | 1.47% | 6,400 |
| Sep 30, 2025 | 4.08 | 4.20 | 4.06 | 4.08 | 4.08 | 0.49% | 7,959 |
| Sep 29, 2025 | 4.04 | 4.20 | 4.04 | 4.06 | 4.06 | -3.79% | 3,200 |
| Sep 26, 2025 | 4.24 | 4.28 | 4.22 | 4.22 | 4.22 | 0.48% | 2,040 |
| Sep 25, 2025 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | 3.96% | 1,900 |
| Sep 24, 2025 | 4.40 | 4.50 | 4.00 | 4.04 | 4.04 | -5.16% | 8,715 |
| Sep 23, 2025 | 4.44 | 4.52 | 4.26 | 4.26 | 4.26 | -5.33% | 26,163 |
| Sep 22, 2025 | 5.25 | 5.25 | 4.50 | 4.50 | 4.50 | -30.23% | 121,899 |
| Sep 9, 2025 | 5.60 | 6.45 | 5.60 | 6.45 | 6.45 | 0.78% | 500 |
| Sep 4, 2025 | 5.10 | 6.40 | 5.10 | 6.40 | 6.40 | - | 864 |
| Aug 8, 2025 | 5.50 | 6.40 | 5.50 | 6.40 | 6.40 | -1.54% | 200 |
| Aug 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,100 |
| Jul 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Jul 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 600 |
| Jul 17, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 5.69% | 500 |
| Jul 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 8.85% | 200 |
| Jul 15, 2025 | 6.50 | 6.50 | 5.50 | 5.65 | 5.65 | -14.39% | 2,700 |
| Jul 11, 2025 | 5.50 | 6.60 | 5.50 | 6.60 | 6.60 | -2.22% | 10,100 |
| Jul 3, 2025 | 6.70 | 6.75 | 6.50 | 6.75 | 6.75 | -7.53% | 80,100 |
| Jun 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 1,000 |
| Jun 25, 2025 | 6.00 | 7.50 | 6.00 | 7.50 | 7.50 | 25.00% | 2,600 |
| Jun 23, 2025 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 7.14% | 1,320 |
| Jun 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | 200 |
| Jun 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -13.04% | 400 |
| Jun 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 200 |
| May 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 100 |
| May 22, 2025 | 5.55 | 6.80 | 5.55 | 6.80 | 6.80 | -2.86% | 300 |
| May 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 142 |
| May 20, 2025 | 7.60 | 7.60 | 5.55 | 6.90 | 6.90 | -9.80% | 1,030 |
| May 19, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 202 |
| May 16, 2025 | 6.90 | 7.70 | 6.90 | 7.70 | 7.70 | 10.00% | 5,001 |
| May 9, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 4.48% | 600 |
| May 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.96% | 200 |
| May 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 100 |
| May 6, 2025 | 5.85 | 7.05 | 5.85 | 7.05 | 7.05 | 20.51% | 340 |
| May 2, 2025 | 4.82 | 5.85 | 4.80 | 5.85 | 5.85 | 21.87% | 1,410 |