Thai Kin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	101.50	104.00	100.00	102.00	102.00	2.00%	38,000
Nov 11, 2026	102.00	103.50	98.70	100.00	100.00	-1.48%	17,002
Nov 10, 2026	100.50	101.50	100.50	101.50	101.50	1.70%	2,003
Nov 9, 2026	95.10	99.90	95.00	99.80	99.80	5.05%	34,003
Nov 6, 2026	93.80	96.30	92.00	95.00	95.00	-2.76%	50,118
Nov 5, 2026	97.20	97.70	97.20	97.70	97.70	-1.81%	2,001
Nov 4, 2026	99.70	99.70	95.00	99.50	99.50	0.71%	23,010
Nov 3, 2026	98.80	98.80	98.80	98.80	98.80	-0.30%	1,001
Nov 2, 2026	98.50	99.10	98.50	99.10	99.10	1.95%	2,089
Oct 30, 2026	99.00	102.00	97.20	97.20	97.20	-2.80%	30,008
Oct 29, 2026	100.00	101.50	100.00	100.00	100.00	-	11,013
Oct 28, 2026	101.50	101.50	100.00	100.00	100.00	-	4,661
Oct 27, 2026	100.00	100.00	99.90	100.00	100.00	1.01%	3,002
Oct 22, 2026	99.00	99.00	99.00	99.00	99.00	-2.46%	2,000
Oct 21, 2026	99.00	101.50	99.00	101.50	101.50	4.10%	24,009
Oct 20, 2026	103.50	104.50	97.50	97.50	97.50	-4.41%	39,007
Oct 19, 2026	100.00	102.00	100.00	102.00	102.00	-0.97%	6,004
Oct 16, 2026	101.50	104.00	101.50	103.00	103.00	1.48%	39,074
Oct 15, 2026	100.00	102.00	100.00	101.50	101.50	-0.98%	6,270
Oct 14, 2026	102.00	102.50	102.00	102.50	102.50	-2.38%	5,530
Oct 13, 2026	99.90	105.00	98.80	105.00	105.00	5.63%	35,769
Oct 12, 2026	99.50	99.70	99.30	99.40	99.40	-1.58%	17,192
Oct 8, 2026	101.00	101.00	101.00	101.00	101.00	0.50%	6,144
Oct 7, 2026	100.00	102.00	99.90	100.50	100.50	-2.90%	32,946
Oct 6, 2026	104.00	104.00	103.00	103.50	103.50	0.49%	9,004
Oct 5, 2026	103.00	103.00	102.50	103.00	103.00	-0.48%	4,123
Oct 2, 2026	103.00	104.50	102.00	103.50	103.50	-	27,050
Oct 1, 2026	102.50	103.50	102.50	103.50	103.50	-	4,061
Sep 30, 2026	102.50	103.50	102.50	103.50	103.50	-	5,001
Sep 29, 2026	104.00	104.50	103.50	103.50	103.50	0.49%	3,620
Sep 24, 2026	105.00	105.00	103.00	103.00	103.00	-0.96%	14,779
Sep 23, 2026	104.00	105.50	103.50	104.00	104.00	-1.89%	8,011
Sep 22, 2026	104.50	106.00	102.50	106.00	106.00	1.44%	16,165
Sep 21, 2026	104.00	104.50	104.00	104.50	104.50	0.48%	24,002
Sep 18, 2026	104.50	104.50	102.00	104.00	104.00	0.48%	9,000
Sep 17, 2026	103.00	104.50	101.50	103.50	103.50	1.97%	45,103
Sep 16, 2026	102.50	103.00	101.50	101.50	101.50	-1.46%	4,247
Sep 15, 2026	104.00	104.00	103.00	103.00	103.00	-	7,000
Sep 14, 2026	104.50	104.50	103.00	103.00	103.00	-	2,061
Sep 11, 2026	103.00	103.00	101.50	103.00	103.00	0.49%	5,081
Sep 10, 2026	105.50	105.50	100.50	102.50	102.50	-3.76%	157,403
Sep 9, 2026	108.00	108.00	106.00	106.50	106.50	-	6,361
Sep 8, 2026	106.50	107.50	105.50	106.50	106.50	-	26,000
Sep 7, 2026	106.50	107.00	105.50	106.50	106.50	-1.39%	29,116
Sep 4, 2026	106.50	108.00	106.50	108.00	108.00	0.47%	4,009
Sep 3, 2026	109.00	109.00	105.50	107.50	107.50	0.47%	30,014
Sep 2, 2026	109.00	109.00	106.50	107.00	107.00	-1.83%	14,064
Sep 1, 2026	109.50	112.50	108.50	109.00	109.00	0.46%	49,021
Aug 31, 2026	107.00	108.50	107.00	108.50	108.50	-	5,003
Aug 28, 2026	109.50	110.00	107.50	108.50	108.50	-0.91%	12,950