Alucon PCL (BKK:ALUCON)
Thailand
· Delayed Price · Currency is THB 213.00
+1.00 (0.47%)
At close: Mar 9, 2026
Alucon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | 0.47% | 237 |
| Mar 6, 2026 | 217.00 | 217.00 | 212.00 | 212.00 | 212.00 | -0.93% | 563 |
| Mar 5, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | 152 |
| Mar 4, 2026 | 212.00 | 218.00 | 211.00 | 212.00 | 212.00 | -2.30% | 1,570 |
| Mar 2, 2026 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | -1.36% | 601 |
| Feb 27, 2026 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.90% | 907 |
| Feb 26, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 1,808 |
| Feb 25, 2026 | 219.00 | 222.00 | 218.00 | 220.00 | 220.00 | 0.46% | 1,201 |
| Feb 24, 2026 | 217.00 | 219.00 | 217.00 | 219.00 | 219.00 | 0.46% | 1,317 |
| Feb 23, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 1.40% | 1,522 |
| Feb 20, 2026 | 213.00 | 217.00 | 213.00 | 215.00 | 215.00 | 4.37% | 3,495 |
| Feb 19, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.48% | 2,624 |
| Feb 18, 2026 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 2.48% | 1,501 |
| Feb 17, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | 210 |
| Feb 16, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 100 |
| Feb 13, 2026 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | - | 1,208 |
| Feb 12, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 402 |
| Feb 11, 2026 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 0.50% | 402 |
| Feb 9, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 140 |
| Feb 6, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.25% | 509 |
| Feb 5, 2026 | 200.00 | 200.00 | 199.50 | 199.50 | 199.50 | 0.25% | 203 |
| Feb 4, 2026 | 199.50 | 199.50 | 199.00 | 199.00 | 199.00 | -0.50% | 300 |
| Feb 3, 2026 | 199.50 | 200.00 | 199.50 | 200.00 | 200.00 | 0.25% | 300 |
| Feb 2, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -0.25% | 200 |
| Jan 30, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 114 |
| Jan 28, 2026 | 202.00 | 205.00 | 199.00 | 200.00 | 200.00 | - | 1,916 |
| Jan 27, 2026 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.50% | 418 |
| Jan 22, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.50% | 150 |
| Jan 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.50% | 504 |
| Jan 20, 2026 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 0.50% | 206 |
| Jan 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.25% | 102 |
| Jan 15, 2026 | 199.00 | 199.50 | 197.00 | 199.50 | 199.50 | 1.01% | 1,622 |
| Jan 14, 2026 | 197.00 | 197.50 | 197.00 | 197.50 | 197.50 | -0.25% | 200 |
| Jan 13, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 300 |
| Jan 12, 2026 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 1.02% | 541 |
| Jan 9, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 200 |
| Jan 8, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 7,207 |
| Jan 7, 2026 | 195.50 | 196.00 | 195.50 | 196.00 | 196.00 | - | 703 |
| Jan 6, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 1,600 |
| Jan 5, 2026 | 196.50 | 196.50 | 195.50 | 196.00 | 196.00 | - | 1,511 |
| Dec 29, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 0.26% | 404 |
| Dec 26, 2025 | 196.50 | 196.50 | 195.50 | 195.50 | 195.50 | -0.26% | 500 |
| Dec 25, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.26% | 105 |
| Dec 23, 2025 | 196.50 | 196.50 | 195.50 | 195.50 | 195.50 | -0.51% | 506 |
| Dec 22, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 0.77% | 200 |
| Dec 18, 2025 | 193.50 | 195.00 | 193.50 | 195.00 | 195.00 | 1.30% | 600 |
| Dec 17, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -0.26% | 100 |
| Dec 16, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.26% | 402 |
| Dec 15, 2025 | 194.00 | 194.00 | 192.50 | 192.50 | 192.50 | -1.53% | 318 |
| Dec 8, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.77% | 930 |
| 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 |