Thai Coconut PCL (BKK:COCOCO)
Thailand
· Delayed Price · Currency is THB 5.80
-0.10 (-1.69%)
At close: Mar 9, 2026
Thai Coconut PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 6.31% | 3,096,471 |
| Mar 5, 2026 | 5.35 | 5.60 | 5.35 | 5.55 | 5.55 | 4.72% | 1,662,330 |
| Mar 4, 2026 | 5.50 | 5.55 | 5.15 | 5.30 | 5.30 | -7.02% | 4,353,392 |
| Mar 2, 2026 | 5.80 | 5.95 | 5.60 | 5.70 | 5.70 | -5.00% | 2,697,958 |
| Feb 27, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 2.56% | 2,673,306 |
| Feb 26, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -2.50% | 2,250,801 |
| Feb 25, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 553,061 |
| Feb 24, 2026 | 6.00 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | 1,460,662 |
| Feb 23, 2026 | 6.05 | 6.10 | 5.90 | 6.00 | 6.00 | 0.84% | 2,585,120 |
| Feb 20, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -3.25% | 3,820,191 |
| Feb 19, 2026 | 6.20 | 6.25 | 6.10 | 6.15 | 6.15 | -0.81% | 4,590,084 |
| Feb 18, 2026 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | 3,306,575 |
| Feb 17, 2026 | 5.90 | 6.20 | 5.90 | 6.15 | 6.15 | 5.13% | 9,388,363 |
| Feb 16, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 1,688,468 |
| Feb 13, 2026 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | -2.50% | 3,459,274 |
| Feb 12, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 3,656,737 |
| Feb 11, 2026 | 5.80 | 6.05 | 5.75 | 5.95 | 5.95 | 2.59% | 11,138,368 |
| Feb 10, 2026 | 5.80 | 5.85 | 5.70 | 5.80 | 5.80 | - | 3,376,053 |
| Feb 9, 2026 | 5.65 | 5.80 | 5.60 | 5.80 | 5.80 | 4.50% | 7,092,730 |
| Feb 6, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | 2,198,582 |
| Feb 5, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2.70% | 1,970,428 |
| Feb 4, 2026 | 5.65 | 5.65 | 5.45 | 5.55 | 5.55 | -0.89% | 1,609,723 |
| Feb 3, 2026 | 5.75 | 5.80 | 5.60 | 5.60 | 5.60 | -0.88% | 3,683,543 |
| Feb 2, 2026 | 5.45 | 5.70 | 5.35 | 5.65 | 5.65 | 3.67% | 5,771,211 |
| Jan 30, 2026 | 5.55 | 5.60 | 5.40 | 5.45 | 5.45 | -1.80% | 2,602,373 |
| Jan 29, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 1,663,483 |
| Jan 28, 2026 | 5.80 | 5.80 | 5.55 | 5.65 | 5.65 | -1.74% | 2,349,179 |
| Jan 27, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 2,737,986 |
| Jan 26, 2026 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 3,525,090 |
| Jan 23, 2026 | 5.65 | 5.90 | 5.65 | 5.80 | 5.80 | 4.50% | 6,152,498 |
| Jan 22, 2026 | 5.35 | 5.70 | 5.30 | 5.55 | 5.55 | 4.72% | 8,517,127 |
| Jan 21, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 2,470,899 |
| Jan 20, 2026 | 5.05 | 5.40 | 5.00 | 5.35 | 5.35 | 7.00% | 7,164,162 |
| Jan 19, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 705,841 |
| Jan 16, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 1,287,276 |
| Jan 15, 2026 | 4.94 | 5.15 | 4.94 | 5.05 | 5.05 | 2.23% | 2,113,026 |
| Jan 14, 2026 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | - | 574,213 |
| Jan 13, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -0.80% | 555,762 |
| Jan 12, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 1,081,014 |
| Jan 9, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | 0.81% | 674,740 |
| Jan 8, 2026 | 4.98 | 5.10 | 4.96 | 4.96 | 4.96 | -0.40% | 1,501,359 |
| Jan 7, 2026 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | 0.40% | 896,354 |
| Jan 6, 2026 | 4.98 | 5.05 | 4.96 | 4.96 | 4.96 | - | 658,706 |
| Jan 5, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 506,685 |
| Dec 30, 2025 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 589,909 |
| Dec 29, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 176,163 |
| Dec 26, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 492,905 |
| Dec 25, 2025 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 1,007,501 |
| Dec 24, 2025 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | 1.81% | 1,615,976 |
| Dec 23, 2025 | 4.94 | 4.98 | 4.94 | 4.96 | 4.96 | 0.40% | 348,753 |
| Dec 22, 2025 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -0.80% | 1,258,761 |
| Dec 19, 2025 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 412,787 |
| Dec 18, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 811,730 |
| Dec 17, 2025 | 4.98 | 5.10 | 4.98 | 5.00 | 5.00 | 0.81% | 902,668 |
| Dec 16, 2025 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 612,630 |
| Dec 15, 2025 | 4.98 | 5.05 | 4.94 | 5.00 | 5.00 | 0.40% | 1,421,751 |
| Dec 12, 2025 | 4.96 | 5.00 | 4.94 | 4.98 | 4.98 | 0.81% | 609,738 |
| Dec 11, 2025 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | - | 542,103 |
| Dec 9, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 813,618 |
| Dec 8, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -1.78% | 2,363,246 |
| Dec 4, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 827,368 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -2.88% | 2,071,096 |
| Dec 2, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 1,873,958 |
| Dec 1, 2025 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 2,175,537 |
| Nov 28, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 706,299 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 669,590 |
| Nov 26, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 1,338,603 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 1,152,459 |
| Nov 24, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | - | 1,035,599 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 2,078,241 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 2,407,645 |
| Nov 19, 2025 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -4.63% | 4,146,305 |
| Nov 18, 2025 | 5.10 | 5.45 | 5.10 | 5.40 | 5.40 | 5.88% | 5,432,573 |
| Nov 17, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 4,940,188 |
| Nov 14, 2025 | 4.92 | 5.05 | 4.88 | 4.90 | 4.90 | -0.81% | 11,775,610 |
| Nov 13, 2025 | 5.25 | 5.25 | 4.68 | 4.94 | 4.94 | -4.08% | 29,528,000 |
| Nov 12, 2025 | 6.50 | 6.50 | 5.05 | 5.15 | 5.15 | -23.70% | 30,215,330 |
| Nov 11, 2025 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | -1.46% | 1,002,263 |
| Nov 10, 2025 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | - | 566,013 |
| Nov 7, 2025 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | -2.14% | 996,220 |
| Nov 6, 2025 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | 0.72% | 738,571 |
| Nov 5, 2025 | 6.80 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | 898,807 |
| Nov 4, 2025 | 7.10 | 7.10 | 6.85 | 6.90 | 6.90 | -2.82% | 2,774,478 |
| Nov 3, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 477,112 |
| Oct 31, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 192,982 |
| Oct 30, 2025 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | -0.69% | 575,100 |
| Oct 29, 2025 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | - | 647,883 |
| Oct 28, 2025 | 7.05 | 7.25 | 7.00 | 7.20 | 7.20 | 1.41% | 2,220,498 |
| Oct 27, 2025 | 7.45 | 7.50 | 7.10 | 7.10 | 7.10 | -4.70% | 4,326,655 |
| Oct 24, 2025 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | 651,602 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 1,924,643 |
| Oct 21, 2025 | 7.85 | 7.85 | 7.35 | 7.45 | 7.45 | -5.10% | 6,598,139 |
| Oct 20, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 637,748 |
| Oct 17, 2025 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 1,217,002 |
| Oct 16, 2025 | 7.95 | 8.05 | 7.95 | 7.95 | 7.95 | 0.63% | 671,782 |
| Oct 15, 2025 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | - | 742,163 |
| Oct 14, 2025 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 834,790 |
| Oct 10, 2025 | 8.05 | 8.05 | 7.85 | 7.95 | 7.95 | -1.24% | 2,444,083 |
| Oct 9, 2025 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | - | 1,119,565 |
| Oct 8, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 1,277,214 |