Thai Airways International PCL (BKK:THAI)
Thailand
· Delayed Price · Currency is THB 6.15
+0.35 (6.03%)
Mar 5, 2026, 4:36 PM ICT
BKK:THAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.05 | 6.20 | 5.95 | 6.20 | - | 6.90% | 3,796,750 |
| Mar 4, 2026 | 6.10 | 6.10 | 5.65 | 5.80 | 5.80 | -10.08% | 79,752,330 |
| Mar 2, 2026 | 6.40 | 6.55 | 6.15 | 6.45 | 6.45 | -5.84% | 132,742,000 |
| Feb 27, 2026 | 6.95 | 7.00 | 6.80 | 6.85 | 6.85 | - | 64,300,690 |
| Feb 26, 2026 | 7.05 | 7.10 | 6.85 | 6.85 | 6.85 | 3.01% | 85,607,090 |
| Feb 25, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | -0.75% | 30,936,630 |
| Feb 24, 2026 | 6.60 | 6.75 | 6.55 | 6.70 | 6.70 | 1.52% | 30,742,020 |
| Feb 23, 2026 | 6.95 | 7.00 | 6.55 | 6.60 | 6.60 | -5.04% | 104,973,800 |
| Feb 20, 2026 | 7.10 | 7.15 | 6.90 | 6.95 | 6.95 | -2.80% | 62,642,240 |
| Feb 19, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | - | 61,977,120 |
| Feb 18, 2026 | 6.85 | 7.30 | 6.80 | 7.15 | 7.15 | 5.15% | 200,610,300 |
| Feb 17, 2026 | 6.75 | 6.85 | 6.70 | 6.80 | 6.80 | 0.74% | 43,378,010 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | -1.46% | 31,651,840 |
| Feb 13, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | -1.44% | 41,692,840 |
| Feb 12, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 3.73% | 90,130,470 |
| Feb 11, 2026 | 6.85 | 6.90 | 6.70 | 6.70 | 6.70 | -2.19% | 90,279,930 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -1.44% | 83,939,870 |
| Feb 9, 2026 | 6.75 | 7.00 | 6.70 | 6.95 | 6.95 | 5.30% | 174,639,900 |
| Feb 6, 2026 | 6.70 | 6.80 | 6.45 | 6.60 | 6.60 | - | 115,283,900 |
| Feb 5, 2026 | 6.10 | 6.80 | 6.05 | 6.60 | 6.60 | 10.00% | 352,972,499 |
| Feb 4, 2026 | 5.25 | 6.35 | 5.25 | 6.00 | 6.00 | -14.29% | 611,361,900 |
| Feb 3, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -4.11% | 40,907,840 |
| Feb 2, 2026 | 7.40 | 7.60 | 7.20 | 7.30 | 7.30 | -2.01% | 38,224,000 |
| Jan 30, 2026 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 6.43% | 54,966,450 |
| Jan 29, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | 0.72% | 11,419,860 |
| Jan 28, 2026 | 7.10 | 7.15 | 6.95 | 6.95 | 6.95 | -2.11% | 8,957,636 |
| Jan 27, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 3.65% | 16,982,010 |
| Jan 26, 2026 | 6.90 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 11,923,940 |
| Jan 23, 2026 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | - | 12,762,880 |
| Jan 22, 2026 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -4.11% | 15,831,310 |
| Jan 21, 2026 | 7.25 | 7.40 | 7.20 | 7.30 | 7.30 | -0.68% | 19,621,366 |
| Jan 20, 2026 | 7.35 | 7.55 | 7.25 | 7.35 | 7.35 | 2.08% | 41,792,300 |
| Jan 19, 2026 | 6.90 | 7.30 | 6.80 | 7.20 | 7.20 | 4.35% | 35,192,840 |
| Jan 16, 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | - | 7,809,856 |
| Jan 15, 2026 | 6.75 | 6.95 | 6.70 | 6.90 | 6.90 | 2.22% | 10,607,330 |
| Jan 14, 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | - | 9,413,323 |
| Jan 13, 2026 | 6.90 | 7.00 | 6.65 | 6.75 | 6.75 | -0.74% | 17,014,160 |
| Jan 12, 2026 | 7.20 | 7.25 | 6.75 | 6.80 | 6.80 | -4.90% | 24,257,190 |
| Jan 9, 2026 | 7.20 | 7.30 | 7.05 | 7.15 | 7.15 | - | 15,252,830 |
| Jan 8, 2026 | 7.30 | 7.45 | 7.15 | 7.15 | 7.15 | -2.72% | 30,064,120 |
| Jan 7, 2026 | 7.65 | 7.80 | 7.35 | 7.35 | 7.35 | 4.26% | 47,092,900 |
| Jan 6, 2026 | 7.15 | 7.35 | 7.05 | 7.05 | 7.05 | -2.08% | 16,954,440 |
| Jan 5, 2026 | 7.10 | 7.35 | 7.10 | 7.20 | 7.20 | 3.60% | 28,247,950 |
| Dec 30, 2025 | 7.15 | 7.40 | 6.95 | 6.95 | 6.95 | -6.08% | 61,382,040 |
| Dec 29, 2025 | 7.90 | 7.95 | 7.40 | 7.40 | 7.40 | -8.07% | 54,562,060 |
| Dec 26, 2025 | 8.50 | 8.55 | 8.00 | 8.05 | 8.05 | -4.73% | 39,117,520 |
| Dec 25, 2025 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | -2.87% | 12,655,290 |
| Dec 24, 2025 | 8.70 | 8.85 | 8.60 | 8.70 | 8.70 | - | 15,074,790 |
| Dec 23, 2025 | 8.75 | 8.90 | 8.55 | 8.70 | 8.70 | -0.57% | 20,849,770 |
| Dec 22, 2025 | 9.10 | 9.10 | 8.75 | 8.75 | 8.75 | -1.13% | 17,842,422 |
| Dec 19, 2025 | 8.75 | 9.00 | 8.65 | 8.85 | 8.85 | 1.72% | 23,294,190 |
| Dec 18, 2025 | 9.05 | 9.25 | 8.65 | 8.70 | 8.70 | -3.33% | 32,984,540 |
| Dec 17, 2025 | 9.00 | 9.10 | 8.95 | 9.00 | 9.00 | -0.55% | 9,266,926 |
| Dec 16, 2025 | 8.95 | 9.30 | 8.95 | 9.05 | 9.05 | 0.56% | 35,641,120 |
| Dec 15, 2025 | 8.40 | 9.00 | 8.35 | 9.00 | 9.00 | 7.78% | 44,659,740 |
| Dec 12, 2025 | 8.35 | 8.45 | 8.30 | 8.35 | 8.35 | 0.60% | 9,725,719 |
| Dec 11, 2025 | 8.45 | 8.50 | 8.25 | 8.30 | 8.30 | -0.60% | 13,112,860 |
| Dec 9, 2025 | 8.35 | 8.55 | 8.35 | 8.35 | 8.35 | - | 14,020,730 |
| Dec 8, 2025 | 8.75 | 8.80 | 8.25 | 8.35 | 8.35 | -4.57% | 31,620,530 |
| Dec 4, 2025 | 8.85 | 9.00 | 8.75 | 8.75 | 8.75 | -0.57% | 36,407,950 |
| Dec 3, 2025 | 8.85 | 9.00 | 8.80 | 8.80 | 8.80 | -1.68% | 19,114,000 |
| Dec 2, 2025 | 8.80 | 9.20 | 8.70 | 8.95 | 8.95 | 2.29% | 49,419,000 |
| Dec 1, 2025 | 8.60 | 8.75 | 8.55 | 8.75 | 8.75 | 2.34% | 15,740,570 |
| Nov 28, 2025 | 8.70 | 8.75 | 8.50 | 8.55 | 8.55 | -1.16% | 11,883,530 |
| Nov 27, 2025 | 8.85 | 8.95 | 8.60 | 8.65 | 8.65 | -1.14% | 14,685,450 |
| Nov 26, 2025 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -1.69% | 19,329,180 |
| Nov 25, 2025 | 9.00 | 9.20 | 8.90 | 8.90 | 8.90 | -0.56% | 20,979,570 |
| Nov 24, 2025 | 9.40 | 9.55 | 8.95 | 8.95 | 8.95 | -3.24% | 37,121,830 |
| Nov 21, 2025 | 9.40 | 9.65 | 9.15 | 9.25 | 9.25 | -1.60% | 64,013,710 |
| Nov 20, 2025 | 9.05 | 9.65 | 9.05 | 9.40 | 9.40 | 4.44% | 74,641,120 |
| Nov 19, 2025 | 8.25 | 9.10 | 8.25 | 9.00 | 9.00 | 9.09% | 83,950,700 |
| Nov 18, 2025 | 8.20 | 8.40 | 8.15 | 8.25 | 8.25 | -0.60% | 22,444,100 |
| Nov 17, 2025 | 8.70 | 8.75 | 8.25 | 8.30 | 8.30 | -4.05% | 58,773,340 |
| Nov 14, 2025 | 9.10 | 9.25 | 8.65 | 8.65 | 8.65 | -4.95% | 49,535,830 |
| Nov 13, 2025 | 9.10 | 9.25 | 9.10 | 9.10 | 9.10 | - | 17,122,680 |
| Nov 12, 2025 | 9.45 | 9.45 | 9.10 | 9.10 | 9.10 | -3.19% | 13,028,790 |
| Nov 11, 2025 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | -0.53% | 13,610,230 |
| Nov 10, 2025 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 1.07% | 10,077,610 |
| Nov 7, 2025 | 9.45 | 9.55 | 9.35 | 9.35 | 9.35 | -2.09% | 16,233,950 |
| Nov 6, 2025 | 9.55 | 9.60 | 9.40 | 9.55 | 9.55 | 1.06% | 13,284,340 |
| Nov 5, 2025 | 9.00 | 9.70 | 8.90 | 9.45 | 9.45 | 3.28% | 41,221,780 |
| Nov 4, 2025 | 9.50 | 9.60 | 9.15 | 9.15 | 9.15 | -4.19% | 29,569,260 |
| Nov 3, 2025 | 9.90 | 10.10 | 9.40 | 9.55 | 9.55 | -3.54% | 56,468,590 |
| Oct 31, 2025 | 9.70 | 10.10 | 9.65 | 9.90 | 9.90 | 1.54% | 57,557,360 |
| Oct 30, 2025 | 9.40 | 9.85 | 9.35 | 9.75 | 9.75 | 3.72% | 33,044,730 |
| Oct 29, 2025 | 9.50 | 9.60 | 9.40 | 9.40 | 9.40 | -2.08% | 18,028,270 |
| Oct 28, 2025 | 9.40 | 9.70 | 9.30 | 9.60 | 9.60 | 3.23% | 52,672,560 |
| Oct 27, 2025 | 9.65 | 9.75 | 9.30 | 9.30 | 9.30 | -3.12% | 42,205,430 |
| Oct 24, 2025 | 9.85 | 9.90 | 9.60 | 9.60 | 9.60 | -2.04% | 22,787,390 |
| Oct 22, 2025 | 9.85 | 9.90 | 9.70 | 9.80 | 9.80 | 1.03% | 34,963,200 |
| Oct 21, 2025 | 9.75 | 10.20 | 9.65 | 9.70 | 9.70 | 0.52% | 79,319,770 |
| Oct 20, 2025 | 10.20 | 10.30 | 9.65 | 9.65 | 9.65 | -4.46% | 70,083,200 |
| Oct 17, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -2.88% | 31,053,730 |
| Oct 16, 2025 | 10.10 | 10.50 | 10.10 | 10.40 | 10.40 | 4.00% | 41,116,820 |
| Oct 15, 2025 | 10.30 | 10.50 | 10.00 | 10.00 | 10.00 | -0.99% | 80,485,410 |
| Oct 14, 2025 | 10.90 | 10.90 | 10.10 | 10.10 | 10.10 | -7.34% | 117,861,500 |
| Oct 10, 2025 | 10.80 | 11.40 | 10.80 | 10.90 | 10.90 | -5.22% | 150,387,100 |
| Oct 9, 2025 | 12.90 | 13.10 | 10.80 | 11.50 | 11.50 | -10.85% | 133,437,700 |
| Oct 8, 2025 | 13.10 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | 12,088,360 |
| Oct 7, 2025 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 13,064,060 |