Skip to main content
The Coca-Cola Company (BKK:KO80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.480
+0.020 (0.81%)
At close: Mar 9, 2026

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.442.482.442.482.480.81%350,283
Mar 6, 20262.502.502.442.462.46-1.60%176,488
Mar 5, 20262.502.522.442.502.50-277,464
Mar 4, 20262.522.582.482.502.50-1.57%612,271
Mar 2, 20262.562.582.522.542.541.60%185,212
Feb 27, 20262.502.542.502.502.50-0.79%74,276
Feb 26, 20262.522.522.502.522.52-66,116
Feb 25, 20262.502.522.502.522.521.61%94,671
Feb 24, 20262.522.522.462.482.48-239,835
Feb 23, 20262.502.502.462.482.48-49,797
Feb 20, 20262.462.502.462.482.480.81%734,444
Feb 19, 20262.462.502.462.462.46-0.81%18,623
Feb 18, 20262.482.502.462.482.480.81%115,382
Feb 17, 20262.442.482.402.462.461.65%39,706
Feb 16, 20262.442.502.402.422.42-1.63%55,928
Feb 13, 20262.482.502.442.462.46-89,943
Feb 12, 20262.442.482.382.462.462.50%154,144
Feb 11, 20262.422.422.322.402.40-0.83%474,589
Feb 10, 20262.482.502.422.422.42-2.42%251,840
Feb 9, 20262.502.502.442.482.48-0.80%168,437
Feb 6, 20262.442.522.442.502.501.63%97,297
Feb 5, 20262.442.462.442.462.460.82%6,551
Feb 4, 20262.362.482.362.442.443.39%1,897,509
Feb 3, 20262.382.382.342.362.36-0.84%217,894
Feb 2, 20262.322.382.302.382.382.59%648,412
Jan 30, 20262.302.322.282.322.322.65%1,109,219
Jan 29, 20262.282.302.262.262.26-106,635
Jan 28, 20262.262.282.242.262.26-91,380
Jan 27, 20262.262.282.242.262.260.89%57,977
Jan 26, 20262.262.282.222.242.24-0.88%550,888
Jan 23, 20262.262.262.222.262.26-198,366
Jan 22, 20262.262.262.202.262.260.89%87,032
Jan 21, 20262.202.242.182.242.241.82%498,319
Jan 20, 20262.202.222.182.202.20-0.90%109,833
Jan 19, 20262.242.242.202.222.22-310,161
Jan 16, 20262.222.262.202.222.22-1.77%200,893
Jan 15, 20262.242.262.202.262.261.80%349,723
Jan 14, 20262.202.242.202.222.22-258,971
Jan 13, 20262.202.222.202.222.220.91%130,260
Jan 12, 20262.182.222.182.202.200.92%564,809
Jan 9, 20262.142.182.122.182.181.87%496,503
Jan 8, 20262.142.142.102.142.14-578,166
Jan 7, 20262.142.162.122.142.14-221,835
Jan 6, 20262.182.182.122.142.14-1.83%875,387
Jan 5, 20262.222.222.162.182.18-0.91%193,607
Dec 30, 20252.202.242.202.202.20-202,458
Dec 29, 20252.182.202.162.202.201.85%190,658
Dec 26, 20252.162.202.162.162.16-1.82%98,108
Dec 25, 20252.202.202.162.202.200.92%35,420
Dec 24, 20252.182.202.162.182.18-0.91%329,363
Dec 23, 20252.202.202.182.202.20-0.90%96,032
Dec 22, 20252.242.242.162.222.22-0.89%501,039
Dec 19, 20252.222.242.202.242.240.90%137,632
Dec 18, 20252.242.242.222.222.22-0.89%141,396
Dec 17, 20252.262.262.222.242.24-0.88%80,856
Dec 16, 20252.262.262.222.262.261.80%626,906
Dec 15, 20252.222.222.182.222.221.83%117,925
Dec 12, 20252.202.242.182.182.18-3.54%1,289,880
Dec 11, 20252.262.262.222.262.26-393,429
Dec 9, 20252.242.262.222.262.26-241,758
Dec 8, 20252.302.302.222.262.26-1.74%165,263
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