Thai Airways International PCL (BKK:THAI)
Thailand
· Delayed Price · Currency is THB 5.95
-0.10 (-1.65%)
Apr 28, 2026, 4:35 PM ICT
BKK:THAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.05 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 25,134,360 |
| Apr 27, 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | - | 17,440,770 |
| Apr 24, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | -1.63% | 19,145,800 |
| Apr 23, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 5.94 | -0.81% | 29,518,610 |
| Apr 22, 2026 | 6.35 | 6.40 | 6.20 | 6.20 | 5.99 | -3.13% | 34,692,950 |
| Apr 21, 2026 | 6.30 | 6.45 | 6.25 | 6.40 | 6.18 | 1.59% | 49,077,960 |
| Apr 20, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.08 | -0.79% | 30,627,000 |
| Apr 17, 2026 | 6.20 | 6.40 | 6.10 | 6.35 | 6.13 | 2.42% | 69,833,820 |
| Apr 16, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 5.99 | - | 28,581,510 |
| Apr 10, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 5.99 | 0.81% | 8,915,037 |
| Apr 9, 2026 | 6.20 | 6.25 | 6.10 | 6.15 | 5.94 | -1.60% | 16,574,880 |
| Apr 8, 2026 | 6.30 | 6.35 | 6.20 | 6.25 | 6.04 | 3.31% | 48,174,620 |
| Apr 7, 2026 | 6.10 | 6.10 | 5.95 | 6.05 | 5.84 | - | 31,992,430 |
| Apr 3, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 5.84 | -2.42% | 26,618,670 |
| Apr 2, 2026 | 6.30 | 6.35 | 6.15 | 6.20 | 5.99 | -3.13% | 37,176,700 |
| Apr 1, 2026 | 6.25 | 6.50 | 6.20 | 6.40 | 6.18 | 4.92% | 102,182,400 |
| Mar 31, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 5.89 | 0.83% | 27,341,260 |
| Mar 30, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 5.84 | -1.63% | 20,759,280 |
| Mar 27, 2026 | 6.10 | 6.20 | 6.05 | 6.15 | 5.94 | 0.82% | 22,445,360 |
| Mar 26, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 5.89 | -3.94% | 20,509,520 |
| Mar 25, 2026 | 6.25 | 6.40 | 6.20 | 6.35 | 6.13 | 3.25% | 42,614,860 |
| Mar 24, 2026 | 6.20 | 6.25 | 6.10 | 6.15 | 5.94 | 1.65% | 30,140,190 |
| Mar 23, 2026 | 6.15 | 6.25 | 6.05 | 6.05 | 5.84 | -4.72% | 31,761,890 |
| Mar 20, 2026 | 6.10 | 6.55 | 6.10 | 6.35 | 6.13 | 5.83% | 107,455,600 |
| Mar 19, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 5.80 | -1.64% | 13,754,880 |
| Mar 18, 2026 | 6.15 | 6.20 | 6.05 | 6.10 | 5.89 | - | 10,520,410 |
| Mar 17, 2026 | 6.15 | 6.25 | 6.10 | 6.10 | 5.89 | 0.83% | 16,944,680 |
| Mar 16, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 5.84 | -2.42% | 14,282,720 |
| Mar 13, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 5.99 | -0.80% | 17,284,250 |
| Mar 12, 2026 | 6.20 | 6.30 | 6.10 | 6.25 | 6.04 | 0.81% | 19,438,650 |
| Mar 11, 2026 | 6.30 | 6.35 | 6.20 | 6.20 | 5.99 | -0.80% | 21,951,880 |
| Mar 10, 2026 | 6.40 | 6.45 | 6.15 | 6.25 | 6.04 | 0.81% | 32,699,280 |
| Mar 9, 2026 | 5.90 | 6.25 | 5.85 | 6.20 | 5.99 | - | 54,370,450 |
| Mar 6, 2026 | 6.05 | 6.35 | 6.00 | 6.20 | 5.99 | 0.81% | 43,661,740 |
| Mar 5, 2026 | 6.05 | 6.20 | 5.95 | 6.15 | 5.94 | 6.03% | 63,408,050 |
| Mar 4, 2026 | 6.10 | 6.10 | 5.65 | 5.80 | 5.60 | -10.08% | 79,752,330 |
| Mar 2, 2026 | 6.40 | 6.55 | 6.15 | 6.45 | 6.23 | -5.84% | 132,742,000 |
| Feb 27, 2026 | 6.95 | 7.00 | 6.80 | 6.85 | 6.62 | - | 64,300,690 |
| Feb 26, 2026 | 7.05 | 7.10 | 6.85 | 6.85 | 6.62 | 3.01% | 85,607,090 |
| Feb 25, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.42 | -0.75% | 30,936,630 |
| Feb 24, 2026 | 6.60 | 6.75 | 6.55 | 6.70 | 6.47 | 1.52% | 30,742,020 |
| Feb 23, 2026 | 6.95 | 7.00 | 6.55 | 6.60 | 6.37 | -5.04% | 104,973,800 |
| Feb 20, 2026 | 7.10 | 7.15 | 6.90 | 6.95 | 6.71 | -2.80% | 62,642,240 |
| Feb 19, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 6.91 | - | 61,977,120 |
| Feb 18, 2026 | 6.85 | 7.30 | 6.80 | 7.15 | 6.91 | 5.15% | 200,610,300 |
| Feb 17, 2026 | 6.75 | 6.85 | 6.70 | 6.80 | 6.57 | 0.74% | 43,378,010 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.52 | -1.46% | 31,651,840 |
| Feb 13, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.62 | -1.44% | 41,692,840 |
| Feb 12, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.71 | 3.73% | 90,130,470 |
| Feb 11, 2026 | 6.85 | 6.90 | 6.70 | 6.70 | 6.47 | -2.19% | 90,279,930 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.62 | -1.44% | 83,939,870 |
| Feb 9, 2026 | 6.75 | 7.00 | 6.70 | 6.95 | 6.71 | 5.30% | 174,639,900 |
| Feb 6, 2026 | 6.70 | 6.80 | 6.45 | 6.60 | 6.37 | - | 115,283,900 |
| Feb 5, 2026 | 6.10 | 6.80 | 6.05 | 6.60 | 6.37 | 10.00% | 352,972,400 |
| Feb 4, 2026 | 5.25 | 6.35 | 5.25 | 6.00 | 5.80 | -14.29% | 611,361,900 |
| Feb 3, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 6.76 | -4.11% | 40,907,840 |
| Feb 2, 2026 | 7.40 | 7.60 | 7.20 | 7.30 | 7.05 | -2.01% | 38,224,000 |
| Jan 30, 2026 | 7.00 | 7.45 | 7.00 | 7.45 | 7.20 | 6.43% | 54,966,450 |
| Jan 29, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 6.76 | 0.72% | 11,419,860 |
| Jan 28, 2026 | 7.10 | 7.15 | 6.95 | 6.95 | 6.71 | -2.11% | 8,957,636 |
| Jan 27, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 6.86 | 3.65% | 16,982,010 |
| Jan 26, 2026 | 6.90 | 7.05 | 6.85 | 6.85 | 6.62 | -2.14% | 11,923,940 |
| Jan 23, 2026 | 7.05 | 7.15 | 7.00 | 7.00 | 6.76 | - | 12,762,880 |
| Jan 22, 2026 | 7.35 | 7.35 | 7.00 | 7.00 | 6.76 | -4.11% | 15,831,310 |
| Jan 21, 2026 | 7.25 | 7.40 | 7.20 | 7.30 | 7.05 | -0.68% | 19,621,360 |
| Jan 20, 2026 | 7.35 | 7.55 | 7.25 | 7.35 | 7.10 | 2.08% | 41,792,300 |
| Jan 19, 2026 | 6.90 | 7.30 | 6.80 | 7.20 | 6.95 | 4.35% | 35,192,840 |
| Jan 16, 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 6.66 | - | 7,809,856 |
| Jan 15, 2026 | 6.75 | 6.95 | 6.70 | 6.90 | 6.66 | 2.22% | 10,607,330 |
| Jan 14, 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 6.52 | - | 9,413,323 |
| Jan 13, 2026 | 6.90 | 7.00 | 6.65 | 6.75 | 6.52 | -0.74% | 17,014,160 |
| Jan 12, 2026 | 7.20 | 7.25 | 6.75 | 6.80 | 6.57 | -4.90% | 24,257,190 |
| Jan 9, 2026 | 7.20 | 7.30 | 7.05 | 7.15 | 6.91 | - | 15,252,830 |
| Jan 8, 2026 | 7.30 | 7.45 | 7.15 | 7.15 | 6.91 | -2.72% | 30,064,120 |
| Jan 7, 2026 | 7.65 | 7.80 | 7.35 | 7.35 | 7.10 | 4.26% | 47,092,900 |
| Jan 6, 2026 | 7.15 | 7.35 | 7.05 | 7.05 | 6.81 | -2.08% | 16,954,440 |
| Jan 5, 2026 | 7.10 | 7.35 | 7.10 | 7.20 | 6.95 | 3.60% | 28,247,950 |
| Dec 30, 2025 | 7.15 | 7.40 | 6.95 | 6.95 | 6.71 | -6.08% | 61,382,040 |
| Dec 29, 2025 | 7.90 | 7.95 | 7.40 | 7.40 | 7.15 | -8.07% | 54,562,060 |
| Dec 26, 2025 | 8.50 | 8.55 | 8.00 | 8.05 | 7.78 | -4.73% | 39,117,520 |
| Dec 25, 2025 | 8.70 | 8.70 | 8.45 | 8.45 | 8.16 | -2.87% | 12,655,290 |
| Dec 24, 2025 | 8.70 | 8.85 | 8.60 | 8.70 | 8.40 | - | 15,074,790 |
| Dec 23, 2025 | 8.75 | 8.90 | 8.55 | 8.70 | 8.40 | -0.57% | 20,849,770 |
| Dec 22, 2025 | 9.10 | 9.10 | 8.75 | 8.75 | 8.45 | -1.13% | 17,842,420 |
| Dec 19, 2025 | 8.75 | 9.00 | 8.65 | 8.85 | 8.55 | 1.72% | 23,294,190 |
| Dec 18, 2025 | 9.05 | 9.25 | 8.65 | 8.70 | 8.40 | -3.33% | 32,984,540 |
| Dec 17, 2025 | 9.00 | 9.10 | 8.95 | 9.00 | 8.69 | -0.55% | 9,266,926 |
| Dec 16, 2025 | 8.95 | 9.30 | 8.95 | 9.05 | 8.74 | 0.56% | 35,641,120 |
| Dec 15, 2025 | 8.40 | 9.00 | 8.35 | 9.00 | 8.69 | 7.78% | 44,659,740 |
| Dec 12, 2025 | 8.35 | 8.45 | 8.30 | 8.35 | 8.06 | 0.60% | 9,725,719 |
| Dec 11, 2025 | 8.45 | 8.50 | 8.25 | 8.30 | 8.02 | -0.60% | 13,112,860 |
| Dec 9, 2025 | 8.35 | 8.55 | 8.35 | 8.35 | 8.06 | - | 14,020,730 |
| Dec 8, 2025 | 8.75 | 8.80 | 8.25 | 8.35 | 8.06 | -4.57% | 31,620,530 |
| Dec 4, 2025 | 8.85 | 9.00 | 8.75 | 8.75 | 8.45 | -0.57% | 36,407,950 |
| Dec 3, 2025 | 8.85 | 9.00 | 8.80 | 8.80 | 8.50 | -1.68% | 19,114,000 |
| Dec 2, 2025 | 8.80 | 9.20 | 8.70 | 8.95 | 8.64 | 2.29% | 49,419,000 |
| Dec 1, 2025 | 8.60 | 8.75 | 8.55 | 8.75 | 8.45 | 2.34% | 15,740,570 |
| Nov 28, 2025 | 8.70 | 8.75 | 8.50 | 8.55 | 8.26 | -1.16% | 11,883,530 |
| Nov 27, 2025 | 8.85 | 8.95 | 8.60 | 8.65 | 8.35 | -1.14% | 14,685,450 |
| Nov 26, 2025 | 9.00 | 9.00 | 8.75 | 8.75 | 8.45 | -1.69% | 19,329,180 |