Thai Kin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	112.00	112.00	109.00	111.50	111.50	-0.45%	8,012
Aug 18, 2026	109.00	112.00	109.00	112.00	112.00	0.90%	7,012
Aug 17, 2026	110.00	111.50	107.50	111.00	111.00	0.45%	34,040
Aug 14, 2026	111.00	113.00	110.50	110.50	110.50	-1.34%	11,210
Aug 13, 2026	113.00	116.50	110.50	112.00	112.00	-1.75%	41,376
Aug 12, 2026	112.00	115.00	112.00	114.00	114.00	-0.44%	38,629
Aug 11, 2026	111.50	114.50	109.00	114.50	114.50	3.62%	28,050
Aug 10, 2026	108.00	114.50	108.00	110.50	110.50	3.27%	86,136
Aug 7, 2026	106.50	107.50	105.00	107.00	107.00	0.47%	15,046
Aug 6, 2026	105.00	106.50	104.50	106.50	106.50	2.40%	22,424
Aug 5, 2026	104.50	104.50	103.00	104.00	104.00	-	7,006
Aug 4, 2026	104.00	104.00	104.00	104.00	104.00	0.48%	1,011
Aug 3, 2026	101.00	104.50	100.50	103.50	103.50	2.99%	38,254
Jul 31, 2026	103.00	103.00	100.50	100.50	100.50	0.50%	18,118
Jul 30, 2026	104.00	104.00	100.00	100.00	100.00	-3.38%	49,591
Jul 29, 2026	102.00	103.50	101.50	103.50	103.50	0.49%	17,838
Jul 28, 2026	103.50	104.00	102.00	103.00	103.00	-2.37%	25,002
Jul 27, 2026	106.00	106.00	105.50	105.50	105.50	-0.94%	4,050
Jul 24, 2026	104.00	106.50	104.00	106.50	106.50	0.47%	18,102
Jul 23, 2026	106.50	106.50	104.00	106.00	106.00	-0.47%	10,129
Jul 22, 2026	106.00	106.50	106.00	106.50	106.50	1.43%	7,062
Jul 21, 2026	104.50	105.00	104.50	105.00	105.00	-	5,012
Jul 20, 2026	104.00	105.00	100.50	105.00	105.00	-	24,042
Jul 17, 2026	105.00	105.00	101.00	105.00	105.00	-0.47%	46,710
Jul 16, 2026	105.00	106.00	104.00	105.50	105.50	-0.47%	11,007
Jul 15, 2026	104.00	106.00	104.00	106.00	106.00	0.47%	10,008
Jul 14, 2026	107.50	107.50	103.50	105.50	105.50	-2.31%	65,225
Jul 13, 2026	109.00	109.00	107.50	108.00	108.00	-	9,089
Jul 9, 2026	108.00	108.00	107.50	108.00	108.00	-0.46%	33,061
Jul 8, 2026	110.00	110.00	108.50	108.50	108.50	-0.46%	9,165
Jul 7, 2026	109.50	116.00	109.00	109.00	109.00	0.93%	75,131
Jul 6, 2026	108.50	108.50	107.50	108.00	108.00	-0.92%	17,308
Jul 3, 2026	108.00	109.00	107.00	109.00	109.00	0.93%	36,003
Jul 2, 2026	108.50	108.50	107.50	108.00	108.00	-0.46%	15,057
Jul 1, 2026	108.50	108.50	107.50	108.50	108.50	-	32,002
Jun 30, 2026	109.50	109.50	108.00	108.50	108.50	-	23,086
Jun 29, 2026	110.00	110.00	108.50	108.50	108.50	-	29,011
Jun 26, 2026	110.50	111.00	108.50	108.50	108.50	-2.69%	30,128
Jun 25, 2026	114.00	114.00	111.00	111.50	111.50	-1.76%	17,102
Jun 24, 2026	109.00	113.50	109.00	113.50	113.50	2.87%	31,065
Jun 23, 2026	112.00	115.50	111.50	114.50	110.34	1.33%	57,152
Jun 22, 2026	113.50	114.00	112.00	113.00	108.89	-0.88%	76,822
Jun 18, 2026	114.00	114.50	113.50	114.00	109.86	-0.44%	39,509
Jun 17, 2026	113.50	115.00	113.50	114.50	110.34	-	9,015
Jun 16, 2026	114.50	114.50	114.50	114.50	110.34	-1.29%	4,156
Jun 15, 2026	114.50	116.00	114.50	116.00	111.78	0.43%	17,055
Jun 12, 2026	113.50	116.50	113.00	115.50	111.30	2.21%	60,015
Jun 11, 2026	112.00	113.00	110.50	113.00	108.89	-0.88%	62,388
Jun 10, 2026	115.00	115.00	113.50	114.00	109.86	-2.98%	16,224
Jun 9, 2026	113.50	117.50	113.50	117.50	113.23	3.07%	29,325