Thai Kin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	109.00	116.50	109.00	114.00	109.86	-4.20%	174,036
Jun 5, 2026	117.50	120.00	117.00	119.00	114.67	0.42%	52,133
Jun 4, 2026	117.50	119.50	117.50	118.50	114.19	0.42%	47,788
Jun 3, 2026	117.50	118.50	116.50	118.00	113.71	-	31,143
Jun 2, 2026	116.00	118.50	115.00	118.00	113.71	1.72%	63,069
Jun 1, 2026	116.50	117.50	115.50	116.00	111.78	-0.85%	67,233
May 29, 2026	117.50	118.50	116.00	117.00	112.75	-0.43%	51,180
May 28, 2026	118.00	123.00	117.50	117.50	113.23	-1.26%	83,311
May 27, 2026	119.00	119.50	117.00	119.00	114.67	0.85%	151,536
May 26, 2026	117.00	120.50	116.00	118.00	113.71	-0.42%	260,811
May 25, 2026	119.50	120.00	116.00	118.50	114.19	-1.66%	186,053
May 22, 2026	120.50	123.00	119.50	120.50	116.12	-1.63%	70,291
May 21, 2026	123.00	123.00	121.50	122.50	118.05	-	40,417
May 20, 2026	122.50	125.00	122.00	122.50	118.05	-0.41%	64,274
May 19, 2026	126.00	126.50	123.00	123.00	118.53	-2.38%	91,187