Skip to main content
T.Krungthai Industries PCL (BKK:TKT)
Thailand flag Thailand · Delayed Price · Currency is THB
0.740
+0.010 (1.37%)
Apr 29, 2026, 4:08 PM ICT

BKK:TKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.700.740.700.740.741.37%40,400
Apr 28, 20260.730.730.730.730.732.82%100
Apr 27, 20260.730.730.700.710.71-5.33%24,101
Apr 24, 20260.740.750.740.750.751.35%72,030
Apr 23, 20260.740.740.720.740.74-50,098
Apr 22, 20260.750.780.720.740.74-1.33%68,300
Apr 21, 20260.770.800.750.750.75-1.32%12,601
Apr 20, 20260.780.800.760.760.76-2.56%44,900
Apr 17, 20260.810.820.780.780.78-1.27%168,902
Apr 16, 20260.760.890.760.790.792.60%895,801
Apr 10, 20260.660.790.640.770.7722.22%891,801
Apr 9, 20260.680.680.610.630.63-7.35%242,400
Apr 8, 20260.690.690.680.680.683.03%5,900
Apr 7, 20260.660.660.660.660.66-7,000
Apr 3, 20260.640.660.640.660.66-7,500
Apr 1, 20260.670.670.650.660.66-1.49%20,200
Mar 31, 20260.680.680.670.670.67-1.47%16,808
Mar 30, 20260.680.680.680.680.68-1.45%1,600
Mar 27, 20260.690.690.690.690.691.47%100
Mar 24, 20260.660.680.660.680.684.62%19,000
Mar 23, 20260.640.650.640.650.651.56%110,709
Mar 20, 20260.710.710.640.640.64-9.86%202,005
Mar 19, 20260.700.720.700.710.71-14,200
Mar 18, 20260.720.720.710.710.71-7,600
Mar 17, 20260.680.710.670.710.71-12,400
Mar 16, 20260.710.710.710.710.71-1,000
Mar 13, 20260.710.710.700.710.71-20,000
Mar 12, 20260.710.710.700.710.71-5,800
Mar 11, 20260.720.720.700.710.71-17,200
Mar 10, 20260.670.720.670.710.71-6,700
Mar 9, 20260.720.720.670.710.711.43%5,602
Mar 6, 20260.700.710.680.700.701.45%21,500
Mar 5, 20260.670.700.660.690.6915.00%79,500
Mar 4, 20260.620.650.600.600.60-9.09%115,301
Mar 2, 20260.650.750.650.660.66-5.71%52,500
Feb 27, 20260.730.750.670.700.70-4.11%79,500
Feb 26, 20260.710.740.710.730.732.82%4,900
Feb 25, 20260.740.740.710.710.71-1.39%20,700
Feb 24, 20260.750.750.720.720.72-7,800
Feb 23, 20260.720.740.720.720.72-15,100
Feb 20, 20260.720.750.720.720.72-102,101
Feb 19, 20260.730.740.670.720.72-132,500
Feb 18, 20260.730.730.720.720.72-1.37%14,200
Feb 17, 20260.740.740.730.730.73-1.35%7,003
Feb 16, 20260.750.750.700.740.747.25%32,700
Feb 13, 20260.710.710.690.690.69-2.82%25,601
Feb 12, 20260.670.710.670.710.71-11,600
Feb 11, 20260.720.720.670.710.711.43%31,800
Feb 10, 20260.700.700.700.700.701.45%20,000
Feb 9, 20260.670.690.670.690.69-2.82%12,500
Feb 6, 20260.710.730.710.710.71-1,300
Feb 5, 20260.720.720.700.710.71-1.39%21,800
Feb 4, 20260.720.720.710.720.721.41%9,800
Feb 3, 20260.710.710.710.710.71-2.74%200
Feb 2, 20260.700.740.700.730.734.29%2,900
Jan 30, 20260.700.700.690.700.701.45%11,200
Jan 29, 20260.720.720.690.690.69-2.82%19,000
Jan 28, 20260.710.710.710.710.711.43%2,900
Jan 27, 20260.700.700.700.700.704.48%2,900
Jan 26, 20260.690.690.620.670.67-2.90%72,500
Jan 23, 20260.700.700.690.690.69-1.43%42,000
Jan 22, 20260.700.700.700.700.701.45%1,600
Jan 21, 20260.700.700.690.690.69-1.43%58,900
Jan 20, 20260.680.700.680.700.70-1.41%13,000
Jan 19, 20260.700.710.700.710.71-2,200
Jan 16, 20260.700.710.700.710.711.43%3,000
Jan 15, 20260.710.710.700.700.701.45%33,000
Jan 14, 20260.710.710.680.690.69-2.82%22,600
Jan 13, 20260.710.710.710.710.71-4.05%10,000
Jan 9, 20260.710.740.710.740.744.23%600
Jan 8, 20260.710.710.710.710.71-1.39%2,501
Jan 7, 20260.720.720.720.720.722.86%2,800
Jan 6, 20260.680.700.680.700.70-1.41%10,600
Jan 5, 20260.710.710.710.710.71-19,900
Dec 30, 20250.700.710.690.710.711.43%29,300
Dec 29, 20250.690.700.690.700.701.45%14,701
Dec 26, 20250.700.700.690.690.69-13,000
Dec 25, 20250.690.700.690.690.69-14,800
Dec 24, 20250.690.690.680.690.691.47%2,200
Dec 23, 20250.670.680.670.680.68-1,000
Dec 22, 20250.690.690.680.680.68-103,000
Dec 19, 20250.690.690.670.680.68-1.45%12,900
Dec 18, 20250.690.690.690.690.69-8,200
Dec 17, 20250.690.690.690.690.69-7,800
Dec 16, 20250.690.690.690.690.694.55%200
Dec 15, 20250.680.680.660.660.66-2.94%30,100
Dec 12, 20250.690.700.670.680.68-1.45%7,805
Dec 11, 20250.670.710.670.690.694.55%67,400
Dec 9, 20250.660.660.660.660.66-1.49%10,000
Dec 8, 20250.630.670.630.670.67-4,500
Dec 4, 20250.670.670.670.670.671.52%2,800
Dec 3, 20250.660.660.660.660.66-16,300
Dec 2, 20250.670.670.660.660.66-1.49%20,400
Dec 1, 20250.670.670.670.670.671.52%5,200
Nov 28, 20250.640.660.640.660.664.76%1,890
Nov 27, 20250.630.630.630.630.63-1,600
Nov 26, 20250.680.680.620.630.631.61%2,500
Nov 25, 20250.610.620.600.620.62-23,088
Nov 24, 20250.650.650.600.620.62-6.06%23,905
Nov 21, 20250.660.660.650.660.66-4.35%3,900