Skip to main content
The Coca-Cola Company (BKK:KO80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.480
0.00 (0.00%)
At close: Apr 28, 2026

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.482.502.462.482.48-275,737
Apr 27, 20262.422.502.422.482.480.81%2,013,096
Apr 24, 20262.502.502.422.462.460.82%285,593
Apr 23, 20262.422.442.402.442.440.83%94,023
Apr 22, 20262.442.442.402.422.42-0.82%376,441
Apr 21, 20262.422.462.422.442.44-170,088
Apr 20, 20262.442.442.402.442.44-238,408
Apr 17, 20262.442.442.402.442.44-166,662
Apr 16, 20262.502.522.402.442.44-3.17%467,768
Apr 10, 20262.482.522.482.522.520.80%219,903
Apr 9, 20262.462.502.422.502.500.81%164,458
Apr 8, 20262.542.542.462.482.48-2.36%440,564
Apr 7, 20262.502.542.482.542.541.60%83,334
Apr 3, 20262.502.522.482.502.500.81%63,794
Apr 2, 20262.482.502.462.482.48-69,757
Apr 1, 20262.522.522.482.482.48-1.59%252,209
Mar 31, 20262.502.542.482.522.521.61%156,012
Mar 30, 20262.462.502.462.482.480.81%54,715
Mar 27, 20262.462.502.462.462.46-26,452
Mar 26, 20262.462.502.422.462.46-0.81%72,915
Mar 25, 20262.482.502.442.482.481.64%38,133
Mar 24, 20262.442.502.402.442.44-0.81%109,333
Mar 23, 20262.502.502.442.462.46-0.81%54,849
Mar 20, 20262.462.522.462.482.48-64,529
Mar 19, 20262.522.542.482.482.48-1.59%205,655
Mar 18, 20262.522.542.502.522.520.80%65,003
Mar 17, 20262.522.542.502.502.50-0.79%103,337
Mar 16, 20262.502.522.502.522.520.80%98,760
Mar 13, 20262.482.522.482.502.500.81%214,523
Mar 12, 20262.482.502.442.482.460.81%387,329
Mar 11, 20262.482.502.442.462.44-50,263
Mar 10, 20262.502.502.462.462.44-0.81%66,040
Mar 9, 20262.462.482.442.482.460.81%350,283
Mar 6, 20262.502.502.442.462.44-1.60%176,488
Mar 5, 20262.502.522.442.502.48-277,464
Mar 4, 20262.582.582.482.502.48-1.57%612,271
Mar 2, 20262.542.582.522.542.521.60%185,212
Feb 27, 20262.522.542.502.502.48-0.79%74,276
Feb 26, 20262.522.522.502.522.50-66,116
Feb 25, 20262.502.522.502.522.501.61%94,671
Feb 24, 20262.482.522.462.482.46-239,835
Feb 23, 20262.502.502.462.482.46-49,797
Feb 20, 20262.462.502.462.482.460.81%734,444
Feb 19, 20262.502.502.462.462.44-0.81%18,623
Feb 18, 20262.462.502.462.482.460.81%115,382
Feb 17, 20262.422.482.402.462.441.65%39,706
Feb 16, 20262.462.502.402.422.40-1.63%55,928
Feb 13, 20262.462.502.442.462.44-89,943
Feb 12, 20262.382.482.382.462.442.50%154,144
Feb 11, 20262.422.422.322.402.38-0.83%474,589
Feb 10, 20262.482.502.422.422.40-2.42%251,840
Feb 9, 20262.502.502.442.482.46-0.80%168,437
Feb 6, 20262.442.522.442.502.481.63%97,297
Feb 5, 20262.422.482.422.462.440.82%289,262
Feb 4, 20262.362.482.362.442.423.39%1,897,509
Feb 3, 20262.382.382.342.362.34-0.84%217,894
Feb 2, 20262.322.382.302.382.362.59%648,412
Jan 30, 20262.282.322.282.322.302.65%1,109,219
Jan 29, 20262.282.302.262.262.24-106,635
Jan 28, 20262.262.282.242.262.24-91,380
Jan 27, 20262.262.282.242.262.240.89%57,977
Jan 26, 20262.262.282.222.242.23-0.88%550,888
Jan 23, 20262.262.262.222.262.24-198,366
Jan 22, 20262.242.262.202.262.240.89%87,032
Jan 21, 20262.202.242.182.242.231.82%498,319
Jan 20, 20262.222.222.182.202.19-0.90%109,833
Jan 19, 20262.222.242.202.222.21-310,161
Jan 16, 20262.262.262.202.222.21-1.77%200,893
Jan 15, 20262.202.262.202.262.241.80%349,723
Jan 14, 20262.202.242.202.222.21-258,971
Jan 13, 20262.202.222.202.222.210.91%130,260
Jan 12, 20262.182.222.182.202.190.92%564,809
Jan 9, 20262.142.182.122.182.171.87%496,503
Jan 8, 20262.142.142.102.142.13-578,166
Jan 7, 20262.142.162.122.142.13-221,835
Jan 6, 20262.182.182.122.142.13-1.83%875,387
Jan 5, 20262.222.222.162.182.17-0.91%193,607
Dec 30, 20252.202.242.202.202.19-202,458
Dec 29, 20252.182.202.162.202.191.85%190,658
Dec 26, 20252.202.202.162.162.15-1.82%98,108
Dec 25, 20252.182.202.162.202.190.92%35,420
Dec 24, 20252.202.202.162.182.17-0.91%329,363
Dec 23, 20252.202.202.182.202.19-0.90%96,032
Dec 22, 20252.242.242.162.222.21-0.89%501,039
Dec 19, 20252.222.242.202.242.230.90%137,632
Dec 18, 20252.242.242.222.222.21-0.89%141,396
Dec 17, 20252.262.262.222.242.23-0.88%80,856
Dec 16, 20252.222.262.222.262.241.80%626,906
Dec 15, 20252.182.222.182.222.211.83%117,925
Dec 12, 20252.242.242.182.182.17-3.54%1,289,880
Dec 11, 20252.262.262.222.262.24-393,429
Dec 9, 20252.242.262.222.262.24-241,758
Dec 8, 20252.302.302.222.262.24-1.74%165,263
Dec 4, 20252.282.302.262.302.280.88%123,697
Dec 3, 20252.302.302.242.282.26-1.72%410,950
Dec 2, 20252.362.362.302.322.30-1.69%153,948
Dec 1, 20252.362.382.322.362.340.85%99,575
Nov 28, 20252.342.362.322.342.31-112,560
Nov 27, 20252.342.362.322.342.31-358,506
Nov 26, 20252.362.362.322.342.31-0.85%204,507