Skip to main content
The Coca-Cola Company (BKK:KO80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.300
+0.020 (0.88%)
At close: Dec 4, 2025

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.282.302.262.302.300.88%123,697
Dec 3, 20252.302.302.242.282.28-1.72%410,950
Dec 2, 20252.362.362.302.322.32-1.69%153,948
Dec 1, 20252.362.382.322.362.360.85%99,575
Nov 28, 20252.342.362.322.342.32-112,560
Nov 27, 20252.342.362.322.342.32-358,506
Nov 26, 20252.362.362.322.342.32-0.85%204,507
Nov 25, 20252.362.382.322.362.34-0.84%341,333
Nov 24, 20252.322.382.322.382.362.59%948,808
Nov 21, 20252.302.322.282.322.300.87%227,082
Nov 20, 20252.302.322.302.302.28-36,470
Nov 19, 20252.282.322.282.302.280.88%305,588
Nov 18, 20252.282.322.282.282.26-126,162
Nov 17, 20252.302.322.282.282.26-0.87%1,105,856
Nov 14, 20252.302.322.282.302.28-0.86%149,944
Nov 13, 20252.302.342.302.322.300.87%366,626
Nov 12, 20252.262.322.262.302.281.77%305,256
Nov 11, 20252.302.302.262.262.24-1.74%107,779
Nov 10, 20252.262.302.242.302.282.68%229,537
Nov 7, 20252.262.262.222.242.22-182,893
Nov 6, 20252.262.262.222.242.22-0.88%135,728
Nov 5, 20252.222.262.202.262.241.80%255,997
Nov 4, 20252.262.262.202.222.20-1.77%144,739
Nov 3, 20252.242.262.202.262.240.89%38,680
Oct 31, 20252.242.262.202.242.22-391,743
Oct 30, 20252.282.282.202.242.22-520,092
Oct 29, 20252.302.322.242.242.22-1.75%303,328
Oct 28, 20252.282.302.262.282.26-0.87%159,822
Oct 27, 20252.322.322.242.302.28-768,295
Oct 24, 20252.382.382.282.302.28-3.36%1,265,857
Oct 22, 20252.282.382.282.382.365.31%1,480,708
Oct 21, 20252.262.262.222.262.24-1,187,672
Oct 20, 20252.202.262.202.262.242.73%297,679
Oct 17, 20252.202.222.202.202.18-704,077
Oct 16, 20252.202.222.182.202.18-285,681
Oct 15, 20252.182.222.182.202.18-801,461
Oct 14, 20252.182.202.162.202.180.92%854,949
Oct 10, 20252.182.182.162.182.16-157,855
Oct 9, 20252.182.182.142.182.160.93%284,609
Oct 8, 20252.162.182.142.162.14-0.92%224,783
Oct 7, 20252.182.182.142.182.16-182,701
Oct 6, 20252.162.182.142.182.161.87%278,215
Oct 3, 20252.182.182.142.142.12-1.83%378,185
Oct 2, 20252.162.182.142.182.161.87%345,190
Oct 1, 20252.142.162.122.142.12-295,163
Sep 30, 20252.122.162.102.142.120.94%416,165
Sep 29, 20252.142.162.102.122.11-666,880
Sep 26, 20252.162.162.122.122.11-0.93%461,420
Sep 25, 20252.142.162.122.142.12-187,529
Sep 24, 20252.122.142.102.142.120.94%152,961
Sep 23, 20252.142.142.102.122.11-0.93%1,688,122
Sep 22, 20252.142.142.102.142.12-432,262
Sep 19, 20252.142.162.122.142.120.94%243,005
Sep 18, 20252.122.162.122.122.11-215,086
Sep 17, 20252.122.142.102.122.11-289,281
Sep 16, 20252.162.162.102.122.11-1.85%882,622
Sep 15, 20252.162.182.142.162.14-733,580
Sep 12, 20252.182.182.142.162.13-0.92%290,089
Sep 11, 20252.182.182.142.182.15-228,590
Sep 10, 20252.162.182.142.182.150.93%211,556
Sep 9, 20252.182.182.142.162.13-0.92%685,300
Sep 8, 20252.222.222.162.182.15-1.80%614,844
Sep 5, 20252.222.242.202.222.19-236,567
Sep 4, 20252.242.242.202.222.19-233,131
Sep 3, 20252.242.262.202.222.19-0.89%319,698
Sep 2, 20252.242.262.222.242.21-29,032
Sep 1, 20252.222.262.222.242.21-76,465
Aug 29, 20252.262.262.202.242.21-929,513
Aug 28, 20252.242.262.222.242.21-0.88%144,600
Aug 27, 20252.242.262.222.262.23-416,472
Aug 26, 20252.302.302.242.262.23-1.74%267,114
Aug 25, 20252.322.322.262.302.27-0.86%775,762
Aug 22, 20252.302.322.302.322.291.75%52,954
Aug 21, 20252.282.342.282.282.25-790,872
Aug 20, 20252.282.302.262.282.25-46,586
Aug 19, 20252.302.302.262.282.250.88%248,861
Aug 18, 20252.282.302.262.262.23-0.88%45,023
Aug 15, 20252.282.302.262.282.25-0.87%23,092
Aug 14, 20252.302.302.262.302.270.88%96,715
Aug 13, 20252.302.302.282.282.25-76,756
Aug 8, 20252.262.302.242.282.251.79%444,809
Aug 7, 20252.242.262.222.242.21-111,726
Aug 6, 20252.242.242.222.242.21-222,615
Aug 5, 20252.242.262.222.242.21-0.88%83,886
Aug 4, 20252.242.262.222.262.23-150,916
Aug 1, 20252.242.262.222.262.230.89%324,873
Jul 31, 20252.262.262.222.242.21-140,639
Jul 30, 20252.242.262.222.242.21-821,714
Jul 29, 20252.262.262.222.242.21-0.88%186,565
Jul 25, 20252.262.262.242.262.23-86,550
Jul 24, 20252.262.282.222.262.23-1,065,384
Jul 23, 20252.282.282.222.262.23-1.74%715,038
Jul 22, 20252.302.322.262.302.27-214,806
Jul 21, 20252.302.322.262.302.27-195,305
Jul 18, 20252.282.322.262.302.270.88%159,610
Jul 17, 20252.282.282.222.282.25-223,044
Jul 16, 20252.282.282.242.282.25-171,066
Jul 15, 20252.282.282.262.282.25-65,910
Jul 14, 20252.282.302.262.282.25-289,636
Jul 11, 20252.322.322.262.282.25-0.87%182,603