Thai Beverage PCL (BKK:THAIBEV19)
Thailand
· Delayed Price · Currency is THB 10.90
-0.20 (-1.80%)
At close: Mar 9, 2026
Thai Beverage PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | - | -0.90% | 3,126 |
| Mar 6, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 6,341 |
| Mar 5, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 2.78% | 13,350 |
| Mar 4, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -2.70% | 122,405 |
| Mar 2, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 50,333 |
| Feb 27, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 66,141 |
| Feb 26, 2026 | 11.40 | 11.40 | 11.10 | 11.30 | 11.30 | - | 194,898 |
| Feb 25, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -2.59% | 189,789 |
| Feb 24, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 2,255 |
| Feb 23, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 27,897 |
| Feb 20, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 31,705 |
| Feb 19, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 39,832 |
| Feb 18, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | - | 2,508 |
| Feb 17, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 33,390 |
| Feb 16, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | - | 5,409 |
| Feb 13, 2026 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | - | 5,630 |
| Feb 12, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 63,186 |
| Feb 11, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 21,567 |
| Feb 10, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 0.86% | 14,767 |
| Feb 9, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | - | 7,706 |
| Feb 6, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | - | 4,149 |
| Feb 5, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -2.52% | 42,215 |
| Feb 4, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.48 | - | 48,176 |
| Feb 3, 2026 | 11.80 | 12.00 | 11.70 | 11.90 | 11.48 | 0.85% | 552,068 |
| Feb 2, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.38 | - | 431,471 |
| Jan 30, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.38 | - | 47,249 |
| Jan 29, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.38 | 1.72% | 41,229 |
| Jan 28, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.19 | - | 17,029 |
| Jan 27, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.19 | - | 33,953 |
| Jan 26, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.19 | 0.87% | 3,678 |
| Jan 23, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.09 | - | 43,206 |
| Jan 22, 2026 | 11.40 | 11.60 | 11.40 | 11.50 | 11.09 | 0.88% | 40,070 |
| Jan 21, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 10.99 | - | 15,244 |
| Jan 20, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 10.99 | 0.88% | 15,373 |
| Jan 19, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 10.90 | - | 5,249 |
| Jan 16, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 10.90 | - | 43,827 |
| Jan 15, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 10.90 | - | 56,245 |
| Jan 14, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 10.90 | - | 102,578 |
| Jan 13, 2026 | 11.30 | 11.30 | 11.10 | 11.30 | 10.90 | - | 51,250 |
| Jan 12, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 10.90 | - | 171,425 |
| Jan 9, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 10.90 | - | 36,772 |
| Jan 8, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 10.90 | -0.88% | 40,520 |
| Jan 7, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 10.99 | - | 80,817 |
| Jan 6, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 10.99 | 0.88% | 19,463 |
| Jan 5, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 10.90 | - | 76,788 |
| Dec 30, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 10.90 | 0.89% | 67,210 |
| Dec 29, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 10.80 | - | 13,673 |
| Dec 26, 2025 | 11.20 | 11.20 | 11.00 | 11.20 | 10.80 | - | 16,209 |
| Dec 25, 2025 | 11.20 | 11.20 | 11.00 | 11.20 | 10.80 | - | 50,102 |
| Dec 24, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 10.80 | - | 3,573 |
| Dec 23, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 10.80 | -0.88% | 7,399 |
| Dec 22, 2025 | 11.40 | 11.40 | 11.00 | 11.30 | 10.90 | -1.74% | 125,010 |
| Dec 19, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.09 | - | 13,039 |
| Dec 18, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.09 | - | 9,291 |
| Dec 17, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.09 | 0.88% | 70,331 |
| Dec 16, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 10.99 | - | 18,444 |
| Dec 15, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 10.99 | -0.87% | 60,337 |
| Dec 12, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.09 | 0.88% | 26,300 |
| Dec 11, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 10.99 | - | 37,592 |
| Dec 9, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 10.99 | - | 16,254 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 10.99 | -0.87% | 29,693 |
| Dec 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.09 | - | 30,878 |
| Dec 3, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.09 | - | 80,856 |
| Dec 2, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.09 | - | 12,489 |
| Dec 1, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.09 | - | 20,816 |
| Nov 28, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.09 | - | 36,238 |
| Nov 27, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.09 | -0.86% | 32,324 |
| Nov 26, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.19 | - | 14,630 |
| Nov 25, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.19 | - | 8,868 |
| Nov 24, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.19 | -0.85% | 14,952 |
| Nov 21, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.28 | -0.85% | 13,876 |
| Nov 20, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.38 | - | 12,747 |
| Nov 19, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.38 | 0.85% | 7,363 |
| Nov 18, 2025 | 11.80 | 12.00 | 11.70 | 11.70 | 11.28 | -0.85% | 20,882 |
| Nov 17, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.38 | - | 13,779 |
| Nov 14, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.38 | -0.84% | 22,091 |
| Nov 13, 2025 | 11.90 | 11.90 | 11.70 | 11.90 | 11.48 | - | 177,124 |
| Nov 12, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.48 | 0.85% | 44,387 |
| Nov 11, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.38 | 0.85% | 13,775 |
| Nov 10, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.28 | -0.85% | 13,829 |
| Nov 7, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.38 | - | 12,107 |
| Nov 6, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.38 | - | 10,427 |
| Nov 5, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.38 | - | 23,877 |
| Nov 4, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.38 | - | 22,086 |
| Nov 3, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.38 | -1.67% | 36,611 |
| Oct 31, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.57 | 0.84% | 3,150 |
| Oct 30, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.48 | -1.65% | 4,749 |
| Oct 29, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 11.67 | -2.42% | 10,482 |
| Oct 28, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 11.96 | -0.80% | 8,505 |
| Oct 27, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.06 | - | 9,587 |
| Oct 24, 2025 | 12.30 | 12.60 | 12.30 | 12.50 | 12.06 | 2.46% | 34,846 |
| Oct 22, 2025 | 12.30 | 12.40 | 12.10 | 12.20 | 11.77 | -1.61% | 31,375 |
| Oct 21, 2025 | 12.10 | 12.50 | 12.10 | 12.40 | 11.96 | 2.48% | 195,258 |
| Oct 20, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 11.67 | - | 47,351 |
| Oct 17, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 11.67 | - | 50,964 |
| Oct 16, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 11.67 | -0.82% | 15,051 |
| Oct 15, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 11.77 | 0.83% | 11,223 |
| Oct 14, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 11.67 | -1.63% | 28,202 |
| Oct 10, 2025 | 12.10 | 12.50 | 12.10 | 12.30 | 11.86 | 1.65% | 319,496 |
| Oct 9, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 11.67 | -0.82% | 20,002 |