Loxley PCL (BKK:LOXLEY)
Thailand
· Delayed Price · Currency is THB 1.410
-0.020 (-1.40%)
Mar 9, 2026, 4:39 PM ICT
Loxley PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 392,602 |
| Mar 5, 2026 | 1.48 | 1.51 | 1.39 | 1.41 | 1.41 | -2.76% | 2,294,907 |
| Mar 4, 2026 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | -3.33% | 1,216,000 |
| Mar 2, 2026 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | -3.23% | 1,213,237 |
| Feb 27, 2026 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 4,170,107 |
| Feb 26, 2026 | 1.60 | 1.67 | 1.51 | 1.59 | 1.59 | 14.39% | 17,941,616 |
| Feb 25, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 638,901 |
| Feb 24, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 1,825,802 |
| Feb 23, 2026 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | - | 252,949 |
| Feb 20, 2026 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 883,194 |
| Feb 19, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 1,102,601 |
| Feb 18, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 506,005 |
| Feb 17, 2026 | 1.34 | 1.36 | 1.29 | 1.34 | 1.34 | 2.29% | 1,112,903 |
| Feb 16, 2026 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | 1.55% | 912,037 |
| Feb 13, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 1,867,102 |
| Feb 12, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 159,913 |
| Feb 11, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 110,589 |
| Feb 10, 2026 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 0.80% | 386,400 |
| Feb 9, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 102,918 |
| Feb 6, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 453,303 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 306,601 |
| Feb 4, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | - | 65,608 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 20,800 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 9,000 |
| Jan 30, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 39,400 |
| Jan 29, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 266,100 |
| Jan 28, 2026 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 76,800 |
| Jan 27, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -3.15% | 129,350 |
| Jan 26, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 42,505 |
| Jan 23, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 81,229 |
| Jan 22, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | 58,404 |
| Jan 21, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 237,039 |
| Jan 20, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 2.44% | 93,068 |
| Jan 19, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 252,300 |
| Jan 16, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 104,875 |
| Jan 15, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 493,003 |
| Jan 14, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 217,706 |
| Jan 13, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 207,500 |
| Jan 12, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 118,453 |
| Jan 9, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.44% | 290,110 |
| Jan 8, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -3.91% | 393,601 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 75,800 |
| Jan 6, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 205,501 |
| Jan 5, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 115,501 |
| Dec 30, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 175,461 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 31,105 |
| Dec 26, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 155,900 |
| Dec 25, 2025 | 1.29 | 1.34 | 1.28 | 1.28 | 1.28 | -0.78% | 384,651 |
| Dec 24, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 195,101 |
| Dec 23, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | - | 551,600 |
| Dec 22, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 377,600 |
| Dec 19, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 1,060,501 |
| Dec 18, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 891,200 |
| Dec 17, 2025 | 1.30 | 1.31 | 1.22 | 1.26 | 1.26 | -2.33% | 606,700 |
| Dec 16, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -6.52% | 491,500 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 297,350 |
| Dec 12, 2025 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | - | 21,218 |
| Dec 11, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 277,300 |
| Dec 9, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 139,450 |
| Dec 8, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -0.70% | 53,160 |
| Dec 4, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 94,901 |
| Dec 3, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | -0.71% | 468,100 |
| Dec 2, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 63,452 |
| Dec 1, 2025 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 98,510 |
| Nov 28, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 202,800 |
| Nov 27, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 411,800 |
| Nov 26, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | - | 211,418 |
| Nov 25, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 268,100 |
| Nov 24, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -2.72% | 380,990 |
| Nov 21, 2025 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 18,800 |
| Nov 20, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 727,640 |
| Nov 19, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -4.73% | 195,500 |
| Nov 18, 2025 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 320,700 |
| Nov 17, 2025 | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | - | 199,020 |
| Nov 14, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 892,808 |
| Nov 13, 2025 | 1.51 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 417,902 |
| Nov 12, 2025 | 1.48 | 1.50 | 1.40 | 1.50 | 1.50 | 4.17% | 199,650 |
| Nov 11, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 187,252 |
| Nov 10, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 93,502 |
| Nov 7, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | - | 80,353 |
| Nov 6, 2025 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | -2.00% | 216,800 |
| Nov 5, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 28,200 |
| Nov 4, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 108,011 |
| Nov 3, 2025 | 1.53 | 1.53 | 1.44 | 1.50 | 1.50 | -0.66% | 72,700 |
| Oct 31, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 1,318,200 |
| Oct 30, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 268,603 |
| Oct 29, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 147,400 |
| Oct 28, 2025 | 1.57 | 1.57 | 1.47 | 1.50 | 1.50 | 0.67% | 622,800 |
| Oct 27, 2025 | 1.49 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 781,800 |
| Oct 24, 2025 | 1.56 | 1.56 | 1.36 | 1.52 | 1.52 | -1.94% | 957,605 |
| Oct 22, 2025 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 1.31% | 145,902 |
| Oct 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 82,300 |
| Oct 20, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 77,700 |
| Oct 17, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 74,400 |
| Oct 16, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | - | 131,000 |
| Oct 15, 2025 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -2.50% | 316,705 |
| Oct 14, 2025 | 1.62 | 1.67 | 1.55 | 1.60 | 1.60 | -3.03% | 1,275,602 |
| Oct 10, 2025 | 1.58 | 1.65 | 1.56 | 1.65 | 1.65 | 4.43% | 1,941,941 |
| Oct 9, 2025 | 1.57 | 1.64 | 1.57 | 1.58 | 1.58 | 0.64% | 1,351,318 |
| Oct 8, 2025 | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 163,600 |