Thitikorn PCL (BKK:TK)
Thailand
· Delayed Price · Currency is THB 4.220
+0.060 (1.44%)
Mar 9, 2026, 4:29 PM ICT
Thitikorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | 1.44% | 30,700 |
| Mar 6, 2026 | 4.20 | 4.24 | 4.16 | 4.16 | 4.16 | -0.48% | 5,600 |
| Mar 5, 2026 | 4.06 | 4.22 | 4.06 | 4.18 | 4.18 | 0.97% | 20,300 |
| Mar 4, 2026 | 4.30 | 4.30 | 4.00 | 4.14 | 4.14 | -3.27% | 371,200 |
| Mar 2, 2026 | 4.30 | 4.40 | 4.24 | 4.28 | 4.28 | -2.73% | 314,723 |
| Feb 27, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.90% | 46,600 |
| Feb 26, 2026 | 4.50 | 4.56 | 4.40 | 4.44 | 4.44 | -1.77% | 135,000 |
| Feb 25, 2026 | 4.50 | 4.58 | 4.50 | 4.52 | 4.52 | 0.44% | 4,000 |
| Feb 24, 2026 | 4.52 | 4.52 | 4.42 | 4.50 | 4.50 | 1.35% | 1,700 |
| Feb 23, 2026 | 4.50 | 4.62 | 4.42 | 4.44 | 4.44 | -1.77% | 40,600 |
| Feb 20, 2026 | 4.72 | 4.72 | 4.50 | 4.52 | 4.52 | -3.83% | 170,700 |
| Feb 19, 2026 | 4.68 | 4.74 | 4.68 | 4.70 | 4.70 | 0.43% | 54,110 |
| Feb 18, 2026 | 4.60 | 4.72 | 4.60 | 4.68 | 4.68 | 1.74% | 85,000 |
| Feb 17, 2026 | 4.54 | 4.60 | 4.48 | 4.60 | 4.60 | 2.68% | 62,300 |
| Feb 16, 2026 | 4.30 | 4.72 | 4.28 | 4.48 | 4.48 | 4.19% | 109,600 |
| Feb 13, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 39,540 |
| Feb 12, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.94% | 22,700 |
| Feb 11, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 101,201 |
| Feb 10, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | - | 9,201 |
| Feb 9, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 4,706 |
| Feb 6, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 0.48% | 89,100 |
| Feb 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 7,100 |
| Feb 4, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 2,400 |
| Feb 3, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 38,801 |
| Feb 2, 2026 | 4.20 | 4.26 | 4.14 | 4.20 | 4.20 | - | 10,500 |
| Jan 30, 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | - | 1,507 |
| Jan 29, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - | 29,000 |
| Jan 28, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | -1.41% | 82,900 |
| Jan 27, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | - | 70,206 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | -0.47% | 11,600 |
| Jan 23, 2026 | 4.32 | 4.32 | 4.22 | 4.28 | 4.28 | -0.47% | 9,499 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 1,700 |
| Jan 21, 2026 | 4.24 | 4.30 | 4.22 | 4.28 | 4.28 | 0.94% | 54,920 |
| Jan 20, 2026 | 4.24 | 4.24 | 4.16 | 4.24 | 4.24 | - | 21,500 |
| Jan 19, 2026 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | -0.47% | 57,103 |
| Jan 16, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | -0.47% | 164,700 |
| Jan 15, 2026 | 4.24 | 4.30 | 4.10 | 4.28 | 4.28 | -0.47% | 71,600 |
| Jan 14, 2026 | 4.32 | 4.32 | 4.20 | 4.30 | 4.30 | - | 26,515 |
| Jan 13, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | - | 2,009 |
| Jan 12, 2026 | 4.42 | 4.42 | 4.20 | 4.30 | 4.30 | -2.71% | 16,800 |
| Jan 9, 2026 | 4.42 | 4.42 | 4.36 | 4.42 | 4.42 | 0.45% | 5,300 |
| Jan 8, 2026 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | -0.45% | 10,000 |
| Jan 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | 2,501 |
| Jan 6, 2026 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | - | 9,800 |
| Jan 5, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | - | 54,201 |
| Dec 30, 2025 | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | 0.46% | 153,403 |
| Dec 29, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.40% | 106,200 |
| Dec 26, 2025 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 11,400 |
| Dec 25, 2025 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 54,803 |
| Dec 24, 2025 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 16,000 |
| Dec 23, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 1,300 |
| Dec 22, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 0.94% | 1,600 |
| Dec 19, 2025 | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -1.39% | 44,015 |
| Dec 18, 2025 | 4.30 | 4.32 | 4.26 | 4.32 | 4.32 | 0.47% | 11,859 |
| Dec 17, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 51,715 |
| Dec 16, 2025 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 3,709 |
| Dec 15, 2025 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 81,504 |
| Dec 12, 2025 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | - | 17,150 |
| Dec 11, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 45,603 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 800 |
| Dec 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,000 |
| Dec 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 6,300 |
| Dec 3, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | - | 13,425 |
| Dec 2, 2025 | 4.28 | 4.28 | 4.24 | 4.28 | 4.28 | -0.93% | 11,200 |
| Dec 1, 2025 | 4.26 | 4.32 | 4.22 | 4.32 | 4.32 | 0.47% | 3,775 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 103 |
| Nov 27, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | - | 7,800 |
| Nov 26, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | - | 102,328 |
| Nov 25, 2025 | 4.32 | 4.32 | 4.24 | 4.30 | 4.30 | - | 6,003 |
| Nov 24, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | 4.30 | -1.38% | 102,600 |
| Nov 21, 2025 | 4.36 | 4.36 | 4.28 | 4.36 | 4.36 | 0.46% | 2,500 |
| Nov 20, 2025 | 4.36 | 4.36 | 4.28 | 4.34 | 4.34 | -0.46% | 56,800 |
| Nov 19, 2025 | 4.32 | 4.36 | 4.30 | 4.36 | 4.36 | -0.46% | 16,102 |
| Nov 18, 2025 | 4.38 | 4.38 | 4.30 | 4.38 | 4.38 | 0.46% | 10,101 |
| Nov 17, 2025 | 4.34 | 4.36 | 4.30 | 4.36 | 4.36 | 0.46% | 7,701 |
| Nov 14, 2025 | 4.30 | 4.34 | 4.26 | 4.34 | 4.34 | 0.46% | 125,300 |
| Nov 13, 2025 | 4.34 | 4.36 | 4.26 | 4.32 | 4.32 | -2.70% | 242,501 |
| Nov 12, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | - | 16,100 |
| Nov 11, 2025 | 4.46 | 4.46 | 4.36 | 4.44 | 4.44 | 0.91% | 13,400 |
| Nov 10, 2025 | 4.40 | 4.46 | 4.38 | 4.40 | 4.40 | -1.79% | 38,101 |
| Nov 7, 2025 | 4.48 | 4.48 | 4.44 | 4.48 | 4.48 | - | 401 |
| Nov 6, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 1.82% | 34,600 |
| Nov 5, 2025 | 4.42 | 4.48 | 4.40 | 4.40 | 4.40 | -1.79% | 3,600 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.42 | 4.48 | 4.48 | -0.44% | 4,300 |
| Nov 3, 2025 | 4.48 | 4.50 | 4.40 | 4.50 | 4.50 | 1.81% | 42,500 |
| Oct 31, 2025 | 4.46 | 4.46 | 4.40 | 4.42 | 4.42 | -0.90% | 18,800 |
| Oct 30, 2025 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | - | 2,800 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 4,900 |
| Oct 28, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 2,210 |
| Oct 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 100 |
| Oct 24, 2025 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | - | 4,800 |
| Oct 22, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | - | 37,800 |
| Oct 21, 2025 | 4.52 | 4.54 | 4.48 | 4.52 | 4.52 | -0.44% | 65,200 |
| Oct 20, 2025 | 4.56 | 4.60 | 4.52 | 4.54 | 4.54 | -1.73% | 38,505 |
| Oct 17, 2025 | 4.64 | 4.64 | 4.52 | 4.62 | 4.62 | -1.28% | 78,300 |
| Oct 16, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 21,101 |
| Oct 15, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 17,200 |
| Oct 14, 2025 | 4.72 | 4.72 | 4.64 | 4.70 | 4.70 | -0.42% | 22,100 |
| Oct 10, 2025 | 4.70 | 4.72 | 4.64 | 4.72 | 4.72 | 1.29% | 15,600 |
| Oct 9, 2025 | 4.64 | 4.70 | 4.64 | 4.66 | 4.66 | -0.85% | 6,638 |