Super Turtle PCL (BKK:TURTLE)
Thailand · Delayed Price · Currency is THB 2.700
+0.180 (7.14%)
At close: May 29, 2026
Super Turtle PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 7.14% | 2,000 |
| May 27, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.08% | 601 |
| May 25, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 100 |
| May 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | 600 |
| May 21, 2026 | 2.76 | 2.76 | 2.50 | 2.52 | 2.52 | - | 2,600 |
| May 18, 2026 | 2.54 | 2.56 | 2.52 | 2.52 | 2.52 | -1.56% | 2,200 |
| May 15, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.92% | 505 |
| May 14, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.67% | 1,100 |
| May 13, 2026 | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | -11.11% | 12,700 |
| May 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,000 |
| May 11, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -2.17% | 600 |
| May 8, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | 1,100 |
| May 7, 2026 | 2.70 | 2.80 | 2.70 | 2.78 | 2.78 | 11.20% | 1,900 |
| May 6, 2026 | 2.88 | 2.88 | 2.50 | 2.50 | 2.50 | -13.19% | 3,800 |
| Apr 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | 507 |
| Apr 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 6.47% | 100 |
| Apr 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 505 |
| Apr 10, 2026 | 2.50 | 2.80 | 2.50 | 2.78 | 2.78 | 7.75% | 6,802 |
| Apr 7, 2026 | 2.58 | 2.66 | 2.56 | 2.58 | 2.58 | - | 2,600 |
| Apr 3, 2026 | 2.58 | 2.70 | 2.58 | 2.58 | 2.58 | - | 6,602 |
| Apr 2, 2026 | 2.56 | 2.68 | 2.56 | 2.58 | 2.58 | -5.15% | 5,600 |
| Apr 1, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 1,100 |
| Mar 31, 2026 | 2.60 | 2.72 | 2.60 | 2.70 | 2.70 | - | 1,200 |
| Mar 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 100 |
| Mar 25, 2026 | 2.56 | 2.72 | 2.50 | 2.72 | 2.72 | -15.00% | 15,200 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 2,600 |
| Mar 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 200 |
| Mar 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 400 |
| Mar 11, 2026 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 10.34% | 1,100 |
| Mar 10, 2026 | 3.32 | 3.32 | 2.90 | 2.90 | 2.90 | 2.84% | 500 |
| Mar 9, 2026 | 2.58 | 2.82 | 2.58 | 2.82 | 2.82 | -22.95% | 1,503 |
| Mar 4, 2026 | 2.78 | 3.66 | 2.78 | 3.66 | 3.66 | -0.54% | 220 |
| Mar 2, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 0.55% | 400 |
| Feb 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | 100 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 1,100 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 5,000 |
| Feb 23, 2026 | 3.22 | 3.68 | 3.22 | 3.62 | 3.62 | 12.42% | 5,403 |
| Feb 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.92% | 129 |
| Feb 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 402 |
| Feb 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 800 |
| Feb 13, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -3.33% | 15,002 |
| Feb 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,000 |
| Feb 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 5,600 |
| 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 |