Alucon PCL (BKK:ALUCON)
Thailand
· Delayed Price · Currency is THB 194.00
+0.50 (0.26%)
At close: Dec 4, 2025
Alucon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 193.50 | 194.00 | 193.00 | 194.00 | 194.00 | 0.26% | 1,120 |
| Dec 3, 2025 | 190.00 | 193.50 | 190.00 | 193.50 | 193.50 | 2.38% | 3,702 |
| Dec 2, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 602 |
| Dec 1, 2025 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | - | 601 |
| Nov 28, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 200 |
| Nov 27, 2025 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | 0.53% | 1,920 |
| Nov 26, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.08% | 2,200 |
| Nov 25, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.27% | 500 |
| Nov 24, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | 402 |
| Nov 21, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -0.53% | 230 |
| Nov 20, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.27% | 100 |
| Nov 19, 2025 | 185.50 | 188.00 | 185.50 | 188.00 | 188.00 | 1.35% | 1,202 |
| Nov 18, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -1.07% | 100 |
| Nov 17, 2025 | 185.00 | 187.50 | 185.00 | 187.50 | 187.50 | 1.35% | 300 |
| Nov 14, 2025 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 600 |
| Nov 13, 2025 | 185.50 | 185.50 | 185.00 | 185.00 | 185.00 | -1.33% | 400 |
| Nov 12, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | 600 |
| Nov 11, 2025 | 187.50 | 187.50 | 186.50 | 187.50 | 187.50 | - | 10,200 |
| Nov 10, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 2.18% | 100 |
| Nov 7, 2025 | 184.00 | 184.00 | 183.50 | 183.50 | 183.50 | -0.54% | 1,501 |
| Nov 6, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - | 100 |
| Nov 5, 2025 | 186.50 | 186.50 | 184.50 | 184.50 | 184.50 | -1.34% | 1,009 |
| Nov 4, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.81% | 500 |
| Nov 3, 2025 | 187.00 | 187.50 | 185.50 | 185.50 | 185.50 | -0.54% | 515 |
| Oct 31, 2025 | 186.00 | 186.50 | 186.00 | 186.50 | 186.50 | 1.36% | 200 |
| Oct 29, 2025 | 185.50 | 187.50 | 184.00 | 184.00 | 184.00 | -1.60% | 1,700 |
| Oct 28, 2025 | 186.00 | 187.50 | 186.00 | 187.00 | 187.00 | 0.27% | 1,102 |
| Oct 27, 2025 | 186.50 | 187.50 | 186.50 | 186.50 | 186.50 | - | 800 |
| Oct 24, 2025 | 185.50 | 186.50 | 185.50 | 186.50 | 186.50 | -0.27% | 216 |
| Oct 22, 2025 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.81% | 1,401 |
| Oct 21, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.27% | 104 |
| Oct 20, 2025 | 187.00 | 187.00 | 184.50 | 185.00 | 185.00 | - | 304 |
| Oct 17, 2025 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | 0.27% | 611 |
| Oct 14, 2025 | 186.00 | 186.00 | 184.50 | 184.50 | 184.50 | -0.81% | 305 |
| Oct 10, 2025 | 184.50 | 186.00 | 184.50 | 186.00 | 186.00 | 1.09% | 802 |
| Oct 9, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.27% | 205 |
| Oct 8, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - | 300 |
| Oct 7, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -0.54% | 813 |
| Oct 6, 2025 | 186.50 | 186.50 | 185.50 | 185.50 | 185.50 | -0.54% | 400 |
| Oct 3, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -0.27% | 109 |
| Sep 30, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 2.19% | 100 |
| Sep 25, 2025 | 182.50 | 183.00 | 182.50 | 183.00 | 183.00 | 0.27% | 405 |
| Sep 24, 2025 | 184.00 | 184.00 | 182.50 | 182.50 | 182.50 | - | 443 |
| Sep 23, 2025 | 183.00 | 183.00 | 182.50 | 182.50 | 182.50 | -1.35% | 602 |
| Sep 22, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.27% | 112 |
| Sep 19, 2025 | 185.00 | 185.00 | 184.50 | 184.50 | 184.50 | -0.27% | 1,022 |
| Sep 18, 2025 | 187.50 | 187.50 | 185.00 | 185.00 | 185.00 | -1.60% | 600 |
| Sep 17, 2025 | 185.00 | 188.00 | 184.50 | 188.00 | 188.00 | 1.62% | 3,600 |
| Sep 16, 2025 | 184.50 | 185.00 | 184.50 | 185.00 | 185.00 | - | 600 |
| Sep 15, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 305 |
| Sep 12, 2025 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | - | 2,104 |
| Sep 11, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 1.65% | 13,311 |
| Sep 10, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 18,067 |
| Sep 8, 2025 | 180.00 | 182.50 | 180.00 | 182.00 | 182.00 | 0.83% | 1,402 |
| Sep 5, 2025 | 181.00 | 181.00 | 180.50 | 180.50 | 180.50 | 0.28% | 5,105 |
| Sep 4, 2025 | 180.00 | 180.00 | 179.50 | 180.00 | 180.00 | 0.56% | 20,210 |
| Sep 3, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.28% | 1,100 |
| Sep 2, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 0.28% | 306 |
| Sep 1, 2025 | 179.50 | 179.50 | 178.50 | 179.00 | 179.00 | 0.28% | 403 |
| Aug 29, 2025 | 179.50 | 179.50 | 178.50 | 178.50 | 178.50 | - | 400 |
| Aug 28, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | 400 |
| Aug 27, 2025 | 178.00 | 178.50 | 178.00 | 178.50 | 178.50 | -0.28% | 301 |
| Aug 26, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.28% | 100 |
| Aug 25, 2025 | 179.00 | 179.00 | 177.00 | 178.50 | 178.50 | 0.56% | 1,800 |
| Aug 22, 2025 | 178.50 | 178.50 | 177.50 | 177.50 | 177.50 | -0.84% | 1,000 |
| Aug 21, 2025 | 178.50 | 179.00 | 178.50 | 179.00 | 179.00 | - | 200 |
| Aug 20, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 1,700 |
| Aug 19, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 100 |
| Aug 18, 2025 | 177.50 | 180.00 | 177.50 | 179.00 | 179.00 | 0.56% | 1,600 |
| Aug 15, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 0.85% | 500 |
| Aug 14, 2025 | 176.50 | 177.00 | 176.50 | 176.50 | 176.50 | -0.56% | 501 |
| Aug 13, 2025 | 175.50 | 177.50 | 175.50 | 177.50 | 177.50 | 1.43% | 500 |
| Aug 8, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.28% | 200 |
| Aug 6, 2025 | 174.50 | 175.50 | 174.50 | 175.50 | 175.50 | 0.57% | 203 |
| Aug 5, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 0.29% | 114 |
| Aug 4, 2025 | 177.00 | 177.00 | 170.00 | 174.00 | 174.00 | -0.57% | 3,102 |
| Aug 1, 2025 | 175.00 | 175.00 | 174.50 | 175.00 | 175.00 | -0.57% | 804 |
| Jul 31, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.28% | 102 |
| Jul 30, 2025 | 176.00 | 176.50 | 176.00 | 176.50 | 176.50 | 0.28% | 200 |
| Jul 29, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.28% | 201 |
| Jul 24, 2025 | 176.00 | 176.50 | 176.00 | 176.50 | 176.50 | - | 300 |
| Jul 23, 2025 | 176.50 | 176.50 | 173.50 | 176.50 | 176.50 | -0.84% | 700 |
| Jul 21, 2025 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | -0.28% | 2,800 |
| Jul 18, 2025 | 177.50 | 179.00 | 177.50 | 178.50 | 178.50 | 0.28% | 819 |
| Jul 17, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.56% | 611 |
| Jul 16, 2025 | 176.50 | 179.00 | 176.50 | 179.00 | 179.00 | - | 200 |
| Jul 15, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.28% | 400 |
| Jul 14, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0.85% | 1,000 |
| Jul 11, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | 100 |
| Jul 9, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | 1,004 |
| Jul 8, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.28% | 400 |
| Jul 7, 2025 | 177.00 | 178.00 | 175.50 | 175.50 | 175.50 | -0.28% | 2,800 |
| Jul 4, 2025 | 176.50 | 177.00 | 176.00 | 176.00 | 176.00 | 0.57% | 1,100 |
| Jul 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | 201 |
| Jul 2, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | 101 |
| Jul 1, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.85% | 102 |
| Jun 30, 2025 | 174.50 | 175.50 | 174.00 | 175.50 | 175.50 | 1.45% | 301 |
| Jun 27, 2025 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | -0.57% | 1,201 |
| Jun 26, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.16% | 1,400 |
| Jun 25, 2025 | 172.50 | 172.50 | 172.00 | 172.00 | 172.00 | - | 305 |