Skip to main content
Takuni Group PCL (BKK:TAKUNI)
Thailand flag Thailand · Delayed Price · Currency is THB
0.400
-0.010 (-2.44%)
Apr 29, 2026, 4:39 PM ICT

Takuni Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.400.420.390.41--2,930,000
Apr 28, 20260.370.430.360.410.4113.89%25,201,110
Apr 27, 20260.360.370.350.360.362.86%37,006,600
Apr 24, 20260.350.370.340.350.35-3,801,201
Apr 23, 20260.370.370.350.350.35-2.78%1,800,000
Apr 22, 20260.370.380.360.360.36-5.26%380,501
Apr 21, 20260.380.380.370.380.38-332,101
Apr 20, 20260.370.380.360.380.38-533,700
Apr 17, 20260.380.390.370.380.38-421,705
Apr 16, 20260.360.390.360.380.385.56%1,575,300
Apr 10, 20260.370.380.360.360.36-5.26%368,500
Apr 9, 20260.380.380.370.380.38-557,521
Apr 8, 20260.380.380.360.380.382.70%1,400,200
Apr 7, 20260.370.390.370.370.37-1,161,900
Apr 3, 20260.380.390.370.370.37-5.13%1,165,500
Apr 2, 20260.380.390.370.390.392.63%1,461,749
Apr 1, 20260.390.400.380.380.38-2.56%3,204,800
Mar 31, 20260.400.420.390.390.39-11,726,300
Mar 30, 20260.410.410.380.390.39-5,936,301
Mar 27, 20260.360.410.360.390.398.33%19,849,159
Mar 26, 20260.350.390.350.360.362.86%6,615,018
Mar 25, 20260.340.350.330.350.352.94%791,601
Mar 24, 20260.350.360.340.340.34-1,437,810
Mar 23, 20260.350.350.340.340.34-5.56%996,301
Mar 20, 20260.340.360.330.360.365.88%1,602,001
Mar 19, 20260.350.350.340.340.34-2.86%512,958
Mar 18, 20260.350.350.340.350.35-1,178,326
Mar 17, 20260.350.360.340.350.35-946,915
Mar 16, 20260.350.350.340.350.35-882,402
Mar 13, 20260.350.350.340.350.35-528,221
Mar 12, 20260.330.350.330.350.352.94%676,010
Mar 11, 20260.340.360.340.340.34-2.86%506,400
Mar 10, 20260.350.350.340.350.352.94%510,600
Mar 9, 20260.310.340.310.340.34-517,508
Mar 6, 20260.330.350.330.340.34-2.86%961,806
Mar 5, 20260.320.350.320.350.356.06%1,428,210
Mar 4, 20260.340.340.290.330.33-5.71%4,327,836
Mar 2, 20260.340.370.340.350.35-7.89%1,519,092
Feb 27, 20260.360.380.360.380.382.70%2,403,500
Feb 26, 20260.380.380.370.370.37-2.63%451,700
Feb 25, 20260.370.390.370.380.382.70%876,500
Feb 24, 20260.380.380.370.370.37-2.63%310,500
Feb 23, 20260.380.390.360.380.38-1,246,503
Feb 20, 20260.390.400.380.380.38-5.00%1,486,750
Feb 19, 20260.390.400.380.400.402.56%2,133,300
Feb 18, 20260.390.400.380.390.39-648,502
Feb 17, 20260.370.400.370.390.392.63%2,621,825
Feb 16, 20260.390.390.380.380.38-987,813
Feb 13, 20260.380.390.370.380.38-4,572,948
Feb 12, 20260.370.380.360.380.382.70%2,212,211
Feb 11, 20260.370.380.360.370.37-1,301,620
Feb 10, 20260.360.370.350.370.375.71%3,768,911
Feb 9, 20260.350.380.340.350.35-4,427,210
Feb 6, 20260.350.350.340.350.35-708,910
Feb 5, 20260.350.350.340.350.35-849,701
Feb 4, 20260.340.350.340.350.35-965,339
Feb 3, 20260.340.350.340.350.35-1,345,739
Feb 2, 20260.360.360.340.350.35-2.78%196,001
Jan 30, 20260.360.360.350.360.36-340,000
Jan 29, 20260.360.360.350.360.36-308,210
Jan 28, 20260.350.360.350.360.362.86%283,500
Jan 27, 20260.350.360.350.350.352.94%683,738
Jan 26, 20260.340.350.340.340.34-389,800
Jan 23, 20260.350.360.340.340.34-2.86%468,507
Jan 22, 20260.360.370.350.350.35-5.41%1,764,250
Jan 21, 20260.350.370.340.370.378.82%3,746,903
Jan 20, 20260.350.360.340.340.34-2.86%811,300
Jan 19, 20260.350.350.340.350.35-1,148,030
Jan 16, 20260.350.350.340.350.35-1,233,700
Jan 15, 20260.350.350.340.350.35-199,100
Jan 14, 20260.340.350.340.350.35-159,120
Jan 13, 20260.350.360.340.350.35-466,700
Jan 12, 20260.360.360.340.350.35-2.78%970,000
Jan 9, 20260.350.360.340.360.362.86%368,520
Jan 8, 20260.360.360.340.350.35-453,154
Jan 7, 20260.360.360.350.350.35-2.78%679,710
Jan 6, 20260.370.370.350.360.36-2.70%1,745,451
Jan 5, 20260.350.370.350.370.372.78%1,183,400
Dec 30, 20250.350.360.350.360.362.86%284,000
Dec 29, 20250.350.360.350.350.35-443,200
Dec 26, 20250.360.370.350.350.35-5.41%1,139,802
Dec 25, 20250.380.380.360.370.37-2.63%1,075,200
Dec 24, 20250.370.390.360.380.382.70%1,896,500
Dec 23, 20250.360.390.360.370.375.71%5,104,279
Dec 22, 20250.360.370.350.350.35-751,708
Dec 19, 20250.370.370.350.350.35-2.78%1,295,968
Dec 18, 20250.360.370.350.360.362.86%2,025,405
Dec 17, 20250.410.410.330.350.35-14.63%12,606,620
Dec 16, 20250.410.420.400.410.41-878,722
Dec 15, 20250.420.420.400.410.41-2.38%1,138,041
Dec 12, 20250.420.430.410.420.422.44%1,768,100
Dec 11, 20250.430.430.410.410.41-2.38%2,749,100
Dec 9, 20250.380.460.380.420.4213.51%17,040,630
Dec 8, 20250.370.390.370.370.37-1,511,405
Dec 4, 20250.350.410.340.370.375.71%9,197,705
Dec 3, 20250.340.350.330.350.35-908,710
Dec 2, 20250.350.350.340.350.35-515,430
Dec 1, 20250.350.350.340.350.35-718,200
Nov 28, 20250.350.350.340.350.35-414,200
Nov 27, 20250.340.350.340.350.352.94%129,153