Thai Airways International PCL (BKK:THAI)
Thailand
· Delayed Price · Currency is THB 8.75
-0.05 (-0.57%)
At close: Dec 4, 2025
BKK:THAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 15,473,510 |
| Oct 3, 2025 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 24,869,950 |
| Oct 2, 2025 | 13.10 | 13.60 | 13.10 | 13.40 | 13.40 | 3.08% | 38,688,450 |
| Oct 1, 2025 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -0.76% | 17,616,870 |
| Sep 30, 2025 | 13.40 | 13.50 | 13.10 | 13.10 | 13.10 | -2.24% | 16,867,390 |
| Sep 29, 2025 | 13.60 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 15,355,610 |
| Sep 26, 2025 | 13.60 | 13.90 | 13.50 | 13.60 | 13.60 | - | 35,830,850 |
| Sep 25, 2025 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | -0.73% | 14,799,280 |
| Sep 24, 2025 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 2.24% | 30,832,270 |
| Sep 23, 2025 | 13.90 | 14.20 | 13.40 | 13.40 | 13.40 | -2.90% | 44,037,130 |
| Sep 22, 2025 | 14.00 | 14.20 | 13.80 | 13.80 | 13.80 | -2.13% | 25,406,520 |
| Sep 19, 2025 | 14.00 | 14.40 | 14.00 | 14.10 | 14.10 | 0.71% | 46,691,650 |
| Sep 18, 2025 | 14.60 | 14.70 | 14.00 | 14.00 | 14.00 | -3.45% | 74,604,210 |
| Sep 17, 2025 | 14.60 | 14.80 | 14.40 | 14.50 | 14.50 | -2.68% | 76,728,700 |
| Sep 16, 2025 | 15.10 | 15.20 | 14.80 | 14.90 | 14.90 | -0.67% | 48,850,100 |
| Sep 15, 2025 | 14.80 | 15.10 | 14.70 | 15.00 | 15.00 | 1.35% | 89,206,040 |
| Sep 12, 2025 | 14.70 | 14.90 | 14.50 | 14.80 | 14.80 | 2.07% | 64,860,940 |
| Sep 11, 2025 | 14.70 | 15.00 | 14.40 | 14.50 | 14.50 | -2.03% | 108,699,800 |
| Sep 10, 2025 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 5.71% | 157,671,500 |
| Sep 9, 2025 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | 0.72% | 47,338,240 |
| Sep 8, 2025 | 14.00 | 14.10 | 13.70 | 13.90 | 13.90 | 0.72% | 58,406,340 |
| Sep 5, 2025 | 14.10 | 14.40 | 13.70 | 13.80 | 13.80 | - | 123,110,000 |
| Sep 4, 2025 | 12.90 | 13.80 | 12.90 | 13.80 | 13.80 | 7.81% | 236,166,800 |
| Sep 3, 2025 | 12.60 | 13.00 | 12.60 | 12.80 | 12.80 | 1.59% | 70,205,950 |
| Sep 2, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 23,533,710 |
| Sep 1, 2025 | 12.50 | 12.80 | 12.30 | 12.50 | 12.50 | 0.81% | 48,650,700 |
| Aug 29, 2025 | 12.80 | 13.30 | 12.40 | 12.40 | 12.40 | -3.88% | 142,846,600 |
| Aug 28, 2025 | 12.20 | 12.90 | 12.10 | 12.90 | 12.90 | 5.74% | 129,719,200 |
| Aug 27, 2025 | 12.50 | 12.70 | 12.20 | 12.20 | 12.20 | -0.81% | 46,093,820 |
| Aug 26, 2025 | 12.60 | 12.70 | 12.20 | 12.30 | 12.30 | -2.38% | 60,523,810 |
| Aug 25, 2025 | 13.40 | 13.50 | 12.50 | 12.60 | 12.60 | -2.33% | 169,355,100 |
| Aug 22, 2025 | 12.00 | 13.40 | 12.00 | 12.90 | 12.90 | 7.50% | 335,436,200 |
| Aug 21, 2025 | 13.70 | 13.70 | 12.00 | 12.00 | 12.00 | -11.11% | 213,011,500 |
| Aug 20, 2025 | 14.30 | 14.40 | 13.50 | 13.50 | 13.50 | -3.57% | 176,100,400 |
| Aug 19, 2025 | 13.80 | 14.80 | 13.80 | 14.00 | 14.00 | -2.10% | 187,217,700 |
| Aug 18, 2025 | 16.20 | 16.40 | 14.30 | 14.30 | 14.30 | -13.33% | 245,827,700 |
| Aug 15, 2025 | 18.30 | 18.40 | 15.60 | 16.50 | 16.50 | -7.30% | 397,321,300 |
| Aug 14, 2025 | 16.70 | 19.40 | 16.60 | 17.80 | 17.80 | 10.56% | 439,998,000 |
| Aug 13, 2025 | 14.80 | 16.10 | 14.70 | 16.10 | 16.10 | 9.52% | 286,556,100 |
| Aug 8, 2025 | 13.80 | 14.90 | 13.40 | 14.70 | 14.70 | 9.70% | 385,223,300 |
| Aug 7, 2025 | 14.00 | 14.20 | 13.00 | 13.40 | 13.40 | -1.47% | 195,623,700 |
| Aug 6, 2025 | 12.30 | 14.40 | 12.10 | 13.60 | 13.60 | 13.33% | 499,543,200 |
| Aug 5, 2025 | 10.30 | 12.00 | 10.30 | 12.00 | 12.00 | 14.29% | 296,716,800 |