Thai Beverage PCL (BKK:THAIBEV19)
Thailand
· Delayed Price · Currency is THB 11.50
0.00 (0.00%)
At close: Dec 4, 2025
Thai Beverage PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 30,878 |
| Dec 3, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 80,856 |
| Dec 2, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 12,489 |
| Dec 1, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 20,816 |
| Nov 28, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 36,238 |
| Nov 27, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 32,324 |
| Nov 26, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | - | 14,630 |
| Nov 25, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | - | 8,868 |
| Nov 24, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 14,952 |
| Nov 21, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 13,876 |
| Nov 20, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | - | 12,747 |
| Nov 19, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 7,363 |
| Nov 18, 2025 | 11.80 | 12.00 | 11.70 | 11.70 | 11.70 | -0.85% | 20,882 |
| Nov 17, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 13,779 |
| Nov 14, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 22,091 |
| Nov 13, 2025 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | - | 177,124 |
| Nov 12, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 44,387 |
| Nov 11, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 13,775 |
| Nov 10, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 13,829 |
| Nov 7, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 12,107 |
| Nov 6, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | 10,427 |
| Nov 5, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | 23,877 |
| Nov 4, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 22,086 |
| Nov 3, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -1.67% | 36,611 |
| Oct 31, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 3,150 |
| Oct 30, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -1.65% | 4,749 |
| Oct 29, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | -2.42% | 10,482 |
| Oct 28, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | -0.80% | 8,505 |
| Oct 27, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 9,587 |
| Oct 24, 2025 | 12.30 | 12.60 | 12.30 | 12.50 | 12.50 | 2.46% | 34,846 |
| Oct 22, 2025 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -1.61% | 31,375 |
| Oct 21, 2025 | 12.10 | 12.50 | 12.10 | 12.40 | 12.40 | 2.48% | 195,258 |
| Oct 20, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | - | 47,351 |
| Oct 17, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | - | 50,964 |
| Oct 16, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 15,051 |
| Oct 15, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 11,223 |
| Oct 14, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 28,202 |
| Oct 10, 2025 | 12.10 | 12.50 | 12.10 | 12.30 | 12.30 | 1.65% | 319,496 |
| Oct 9, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 20,002 |
| Oct 8, 2025 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | 1.67% | 206,996 |
| Oct 7, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 27,768 |
| Oct 6, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 72,965 |
| Oct 3, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 5.17% | 194,422 |
| Oct 2, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | - | 87,280 |
| Oct 1, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | - | 9,110 |
| Sep 30, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 0.87% | 12,455 |
| Sep 29, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | - | 7,994 |
| Sep 26, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 6,802 |
| Sep 25, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 1.74% | 22,814 |
| Sep 24, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 5,774 |
| Sep 23, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 4,918 |
| Sep 22, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 5,023 |
| Sep 19, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 45,269 |
| Sep 18, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 9,728 |
| Sep 17, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 41,957 |
| Sep 16, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 17,150 |
| Sep 15, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 12,191 |
| Sep 12, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 63,828 |
| Sep 11, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | -0.85% | 64,053 |
| Sep 10, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 55,384 |
| Sep 9, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | -1.68% | 42,697 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 15,499 |
| Sep 5, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 20,237 |
| Sep 4, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 1,967 |
| Sep 3, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 27,317 |
| Sep 2, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 1,460 |
| Sep 1, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 2,703 |
| Aug 29, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 4,790 |
| Aug 28, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 10,060 |
| Aug 27, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 32,680 |
| Aug 26, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -1.68% | 40,266 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 135,936 |
| Aug 22, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 20,550 |
| Aug 21, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 9,358 |
| Aug 20, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - | 3,397 |
| Aug 19, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - | 8,624 |
| Aug 18, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 26,147 |
| Aug 15, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 10,326 |
| Aug 14, 2025 | 12.10 | 12.10 | 11.80 | 12.00 | 12.00 | - | 26,697 |
| Aug 13, 2025 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | 0.84% | 11,704 |
| Aug 8, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | 8,729 |
| Aug 7, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 31,168 |
| Aug 6, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 16,914 |
| Aug 5, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | - | 3,954 |
| Aug 4, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 13,603 |
| Aug 1, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -2.50% | 67,119 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 12,285 |
| Jul 30, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | 16,601 |
| Jul 29, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 18,216 |
| Jul 25, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 2,849 |
| Jul 24, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 1,951 |
| Jul 23, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 19,616 |
| Jul 22, 2025 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 5,145 |
| Jul 21, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 4,795 |
| Jul 18, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 5,374 |
| Jul 17, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -1.65% | 5,350 |
| Jul 16, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | - | 1,290 |
| Jul 15, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | 5,082 |
| Jul 14, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 9,209 |
| Jul 11, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 14,600 |