Loxley PCL (BKK:LOXLEY)
Thailand
· Delayed Price · Currency is THB 1.300
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT
Loxley PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 37,544 |
| Apr 27, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 277,150 |
| Apr 24, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 62,100 |
| Apr 23, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 152,400 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 156,001 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | 49,000 |
| Apr 20, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 601,900 |
| Apr 17, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 194,758 |
| Apr 16, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | - | 156,700 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | - | 747,501 |
| Apr 9, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | - | 476,250 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 876,100 |
| Apr 7, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 329,694 |
| Apr 3, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 171,995 |
| Apr 2, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 387,710 |
| Apr 1, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | - | 279,501 |
| Mar 31, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | 104,000 |
| Mar 30, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | - | 221,602 |
| Mar 27, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 95,800 |
| Mar 26, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -2.96% | 309,500 |
| Mar 25, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 60,721 |
| Mar 24, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 252,700 |
| Mar 23, 2026 | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | -2.19% | 476,500 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 239,910 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 437,408 |
| Mar 18, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 322,800 |
| Mar 17, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 615,900 |
| Mar 16, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 141,500 |
| Mar 13, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | 749,801 |
| Mar 12, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 151,613 |
| Mar 11, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -3.52% | 314,000 |
| Mar 10, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.34 | 0.71% | 766,821 |
| Mar 9, 2026 | 1.38 | 1.43 | 1.37 | 1.41 | 1.33 | -1.40% | 600,900 |
| Mar 6, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.35 | 1.42% | 392,602 |
| Mar 5, 2026 | 1.48 | 1.51 | 1.39 | 1.41 | 1.33 | -2.76% | 2,294,907 |
| Mar 4, 2026 | 1.43 | 1.48 | 1.42 | 1.45 | 1.37 | -3.33% | 1,216,000 |
| Mar 2, 2026 | 1.51 | 1.54 | 1.48 | 1.50 | 1.42 | -3.23% | 1,213,237 |
| Feb 27, 2026 | 1.58 | 1.60 | 1.54 | 1.55 | 1.46 | -2.52% | 4,170,107 |
| Feb 26, 2026 | 1.60 | 1.67 | 1.51 | 1.59 | 1.50 | 14.39% | 17,941,610 |
| Feb 25, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.31 | 2.21% | 638,901 |
| Feb 24, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.28 | 0.74% | 1,825,802 |
| Feb 23, 2026 | 1.32 | 1.39 | 1.32 | 1.35 | 1.27 | - | 252,949 |
| Feb 20, 2026 | 1.32 | 1.36 | 1.31 | 1.35 | 1.27 | 1.50% | 883,194 |
| Feb 19, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.26 | -1.48% | 1,102,601 |
| Feb 18, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.27 | 0.75% | 506,005 |
| Feb 17, 2026 | 1.34 | 1.36 | 1.29 | 1.34 | 1.26 | 2.29% | 1,112,903 |
| Feb 16, 2026 | 1.29 | 1.34 | 1.28 | 1.31 | 1.24 | 1.55% | 912,037 |
| Feb 13, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.22 | 2.38% | 1,867,102 |
| Feb 12, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.19 | 0.80% | 159,913 |
| Feb 11, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.18 | -0.79% | 110,589 |
| Feb 10, 2026 | 1.25 | 1.26 | 1.21 | 1.26 | 1.19 | 0.80% | 386,400 |
| Feb 9, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.18 | - | 102,918 |
| Feb 6, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.18 | - | 453,303 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.18 | -0.79% | 306,601 |
| Feb 4, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.19 | - | 65,608 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.19 | 0.80% | 20,800 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.18 | - | 9,000 |
| Jan 30, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.18 | 0.81% | 39,400 |
| Jan 29, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.17 | -0.80% | 266,100 |
| Jan 28, 2026 | 1.23 | 1.27 | 1.21 | 1.25 | 1.18 | 1.63% | 76,800 |
| Jan 27, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.16 | -3.15% | 129,350 |
| Jan 26, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.20 | 0.79% | 42,505 |
| Jan 23, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.19 | - | 81,229 |
| Jan 22, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.19 | -0.79% | 58,404 |
| Jan 21, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.20 | 0.79% | 237,039 |
| Jan 20, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.19 | 2.44% | 93,068 |
| Jan 19, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.16 | 0.82% | 252,300 |
| Jan 16, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.15 | 1.67% | 104,875 |
| Jan 15, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.13 | - | 493,003 |
| Jan 14, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.13 | -1.64% | 217,706 |
| Jan 13, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.15 | -0.81% | 207,500 |
| Jan 12, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.16 | -2.38% | 118,453 |
| Jan 9, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.19 | 2.44% | 290,110 |
| Jan 8, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.16 | -3.91% | 393,601 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.21 | -0.78% | 75,800 |
| Jan 6, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.22 | 0.78% | 205,501 |
| Jan 5, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.21 | - | 115,501 |
| Dec 30, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.21 | -0.78% | 175,461 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.22 | - | 31,105 |
| Dec 26, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.22 | 0.78% | 155,900 |
| Dec 25, 2025 | 1.29 | 1.34 | 1.28 | 1.28 | 1.21 | -0.78% | 384,651 |
| Dec 24, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.22 | 1.57% | 195,101 |
| Dec 23, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.20 | - | 551,600 |
| Dec 22, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.20 | -0.78% | 377,600 |
| Dec 19, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.21 | 0.79% | 1,060,501 |
| Dec 18, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.20 | 0.79% | 891,200 |
| Dec 17, 2025 | 1.30 | 1.31 | 1.22 | 1.26 | 1.19 | -2.33% | 606,700 |
| Dec 16, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.22 | -6.52% | 491,500 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.30 | -1.43% | 297,350 |
| Dec 12, 2025 | 1.41 | 1.41 | 1.36 | 1.40 | 1.32 | - | 21,218 |
| Dec 11, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.32 | 1.45% | 277,300 |
| Dec 9, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.30 | -2.13% | 139,450 |
| Dec 8, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.33 | -0.70% | 53,160 |
| Dec 4, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.34 | 1.43% | 94,901 |
| Dec 3, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.32 | -0.71% | 468,100 |
| Dec 2, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.33 | -2.76% | 63,452 |
| Dec 1, 2025 | 1.44 | 1.47 | 1.42 | 1.45 | 1.37 | 0.69% | 98,510 |
| Nov 28, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.36 | 1.41% | 202,800 |
| Nov 27, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.34 | -1.39% | 411,800 |
| Nov 26, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.36 | - | 211,418 |