Thai Rayon PCL (BKK:TR)
Thailand
· Delayed Price · Currency is THB 26.25
0.00 (0.00%)
At close: Sep 2, 2025
Thai Rayon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 27.00 | 27.00 | 26.00 | 26.25 | 26.25 | - | 15,601 |
| Sep 1, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.78% | 300 |
| Aug 29, 2025 | 26.50 | 27.00 | 25.00 | 27.00 | 27.00 | - | 2,500 |
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.92% | 1,700 |
| Aug 27, 2025 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | 0.93% | 1,201 |
| Aug 26, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,999 |
| Aug 25, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -2.61% | 1,000 |
| Aug 22, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.77% | 100 |
| Aug 21, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | 28.25 | 0.89% | 3,068,202 |
| Aug 19, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -0.88% | 2,300 |
| Aug 15, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 200 |
| Aug 13, 2025 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | -1.74% | 6,200 |
| Aug 7, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.86% | 1,000 |
| Aug 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.87% | 46,300 |
| Aug 4, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 1,318 |
| Jul 30, 2025 | 29.25 | 29.25 | 28.75 | 28.75 | 28.75 | -1.71% | 1,400 |
| Jul 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 501 |
| Jul 25, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.86% | 1,000 |
| Jul 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 200 |
| Jul 22, 2025 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | -0.85% | 2,100 |
| Jul 21, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 1,000 |
| Jul 16, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.85% | 100 |
| Jul 15, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.72% | 1,000 |
| Jul 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,200 |
| Jun 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 500 |
| Jun 25, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -0.85% | 3,500 |
| Jun 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 1,100 |
| Jun 19, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 500 |
| Jun 18, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 501 |
| Jun 16, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -0.85% | 1,000 |
| Jun 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 600 |
| Jun 11, 2025 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | 1.72% | 3,802 |
| Jun 10, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | -3.33% | 404 |
| Jun 9, 2025 | 30.00 | 30.00 | 29.75 | 30.00 | 29.95 | - | 1,310 |
| Jun 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 1,000 |
| Jun 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 100 |
| May 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - | 700 |
| May 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | -1.64% | 1,800 |
| May 27, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.45 | -0.81% | 1,000 |
| May 23, 2025 | 30.50 | 30.75 | 30.50 | 30.75 | 30.70 | 3.36% | 1,300 |
| May 21, 2025 | 29.50 | 30.00 | 29.50 | 29.75 | 29.70 | -3.25% | 2,500 |
| May 16, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.70 | - | 1,100 |
| May 15, 2025 | 31.25 | 31.25 | 30.75 | 30.75 | 30.70 | -0.81% | 200 |
| May 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.95 | - | 200 |
| May 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.95 | 3.33% | 100 |
| May 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | -1.64% | 5,200 |
| May 8, 2025 | 29.25 | 30.50 | 29.25 | 30.50 | 30.45 | 5.17% | 2,900 |
| May 2, 2025 | 27.50 | 29.00 | 27.50 | 29.00 | 28.95 | 1.75% | 601 |
| Apr 30, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.45 | -4.20% | 101 |
| Apr 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.70 | 0.85% | 100 |
| Apr 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.45 | -1.67% | 2,500 |
| Apr 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | 3.45% | 100 |
| Apr 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.95 | - | 1,009 |
| Apr 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.95 | - | 7,200 |
| Apr 10, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 28.95 | 3.57% | 700 |
| Apr 9, 2025 | 28.75 | 28.75 | 28.00 | 28.00 | 27.95 | -10.40% | 600 |
| Apr 3, 2025 | 31.00 | 32.75 | 31.00 | 31.25 | 31.20 | 5.93% | 11,400 |
| Apr 2, 2025 | 32.50 | 32.50 | 29.50 | 29.50 | 29.45 | -11.28% | 700 |
| Apr 1, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.19 | 0.76% | 127 |
| Mar 27, 2025 | 32.25 | 33.00 | 31.00 | 33.00 | 32.95 | -1.49% | 1,200 |
| Mar 26, 2025 | 35.50 | 35.50 | 33.25 | 33.50 | 33.44 | -9.46% | 1,100 |
| Mar 25, 2025 | 36.75 | 37.00 | 36.75 | 37.00 | 36.94 | - | 1,700 |
| Mar 24, 2025 | 35.50 | 37.00 | 35.50 | 37.00 | 36.94 | - | 2,100 |
| Mar 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.94 | 1.37% | 100 |
| Mar 20, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.44 | -2.01% | 100 |
| Mar 19, 2025 | 36.50 | 38.00 | 36.50 | 37.25 | 37.19 | - | 1,600 |
| Mar 18, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.19 | -2.61% | 101 |
| Mar 17, 2025 | 35.50 | 38.25 | 35.50 | 38.25 | 38.19 | 3.38% | 200 |
| Mar 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.94 | - | 1,600 |
| Mar 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.94 | - | 1,400 |
| Mar 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.94 | - | 2,100 |
| Mar 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.94 | -3.27% | 100 |
| Mar 10, 2025 | 38.00 | 38.25 | 38.00 | 38.25 | 38.19 | 3.38% | 19,662 |
| Mar 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.94 | -2.63% | 100 |
| Mar 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.94 | -0.65% | 200 |
| Mar 5, 2025 | 38.00 | 38.25 | 38.00 | 38.25 | 38.19 | - | 1,100 |
| Mar 4, 2025 | 38.00 | 38.25 | 38.00 | 38.25 | 38.19 | - | 2,100 |