Tirathai PCL (BKK:TRT)
Thailand
· Delayed Price · Currency is THB 3.980
+0.020 (0.51%)
Mar 9, 2026, 4:39 PM ICT
Tirathai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.78 | 3.98 | 3.78 | 3.98 | 3.98 | 0.51% | 154,401 |
| Mar 6, 2026 | 3.94 | 4.02 | 3.90 | 3.96 | 3.96 | 0.51% | 110,600 |
| Mar 5, 2026 | 3.94 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 35,101 |
| Mar 4, 2026 | 3.90 | 3.98 | 3.82 | 3.96 | 3.96 | - | 124,900 |
| Mar 2, 2026 | 3.94 | 4.04 | 3.94 | 3.96 | 3.96 | -1.98% | 251,500 |
| Feb 27, 2026 | 3.92 | 4.04 | 3.90 | 4.04 | 4.04 | 4.12% | 313,925 |
| Feb 26, 2026 | 3.88 | 3.94 | 3.88 | 3.88 | 3.88 | - | 114,900 |
| Feb 25, 2026 | 3.88 | 3.98 | 3.86 | 3.88 | 3.88 | - | 298,300 |
| Feb 24, 2026 | 3.90 | 3.94 | 3.88 | 3.88 | 3.88 | -2.51% | 230,577 |
| Feb 23, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | - | 24,300 |
| Feb 20, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | - | 79,802 |
| Feb 19, 2026 | 4.00 | 4.00 | 3.90 | 3.98 | 3.98 | -0.50% | 101,700 |
| Feb 18, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 186,302 |
| Feb 17, 2026 | 3.96 | 4.00 | 3.90 | 3.98 | 3.98 | 0.51% | 91,550 |
| Feb 16, 2026 | 3.82 | 3.98 | 3.82 | 3.96 | 3.96 | 3.13% | 246,900 |
| Feb 13, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | - | 77,601 |
| Feb 12, 2026 | 3.80 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 356,021 |
| Feb 11, 2026 | 3.78 | 3.84 | 3.78 | 3.80 | 3.80 | 0.53% | 326,352 |
| Feb 10, 2026 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | 0.53% | 18,201 |
| Feb 9, 2026 | 4.02 | 4.02 | 3.76 | 3.76 | 3.76 | 1.62% | 12,801 |
| Feb 6, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | 0.54% | 199,800 |
| Feb 5, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.60% | 318,602 |
| Feb 4, 2026 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | - | 269,000 |
| Feb 3, 2026 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | 0.54% | 242,600 |
| Feb 2, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | 0.54% | 530,801 |
| Jan 30, 2026 | 3.66 | 3.72 | 3.62 | 3.70 | 3.70 | 0.54% | 59,900 |
| Jan 29, 2026 | 3.66 | 3.70 | 3.62 | 3.68 | 3.68 | -0.54% | 66,908 |
| Jan 28, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 6,500 |
| Jan 27, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | - | 47,002 |
| Jan 26, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 1.66% | 15,500 |
| Jan 23, 2026 | 3.74 | 3.74 | 3.60 | 3.62 | 3.62 | -1.09% | 120,800 |
| Jan 22, 2026 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -1.08% | 48,500 |
| Jan 21, 2026 | 3.66 | 3.74 | 3.66 | 3.70 | 3.70 | 1.09% | 239,700 |
| Jan 20, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -1.61% | 10,200 |
| Jan 19, 2026 | 3.70 | 3.74 | 3.68 | 3.72 | 3.72 | 2.20% | 242,591 |
| Jan 16, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 0.55% | 66,400 |
| Jan 15, 2026 | 3.66 | 3.66 | 3.58 | 3.62 | 3.62 | 1.69% | 6,900 |
| Jan 14, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | -0.56% | 4,400 |
| Jan 13, 2026 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | 1.13% | 27,900 |
| Jan 12, 2026 | 3.68 | 3.68 | 3.54 | 3.54 | 3.54 | -2.75% | 122,732 |
| Jan 9, 2026 | 3.62 | 3.70 | 3.60 | 3.64 | 3.64 | 2.25% | 101,302 |
| Jan 8, 2026 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | 2.30% | 147,700 |
| Jan 7, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | - | 13,501 |
| Jan 6, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 28,500 |
| Jan 5, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.75% | 11,246 |
| Dec 30, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 32,600 |
| Dec 29, 2025 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 0.59% | 2,101 |
| Dec 26, 2025 | 3.38 | 3.40 | 3.22 | 3.38 | 3.38 | 1.20% | 3,618 |
| Dec 25, 2025 | 3.28 | 3.34 | 3.20 | 3.34 | 3.34 | 1.83% | 162,200 |
| Dec 24, 2025 | 3.38 | 3.40 | 3.12 | 3.28 | 3.28 | -2.96% | 394,205 |
| Dec 23, 2025 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 17,600 |
| Dec 22, 2025 | 3.36 | 3.46 | 3.36 | 3.42 | 3.42 | 0.59% | 11,200 |
| Dec 19, 2025 | 3.40 | 3.44 | 3.34 | 3.40 | 3.40 | 0.59% | 11,500 |
| Dec 18, 2025 | 3.34 | 3.44 | 3.34 | 3.38 | 3.38 | -1.17% | 12,200 |
| Dec 17, 2025 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 28,600 |
| Dec 16, 2025 | 3.30 | 3.42 | 3.30 | 3.40 | 3.40 | 1.19% | 12,800 |
| Dec 15, 2025 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | -0.59% | 129,500 |
| Dec 12, 2025 | 3.36 | 3.40 | 3.30 | 3.38 | 3.38 | 1.20% | 227,600 |
| Dec 11, 2025 | 3.38 | 3.40 | 3.28 | 3.34 | 3.34 | -1.18% | 227,900 |
| Dec 9, 2025 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | 1.20% | 48,703 |
| Dec 8, 2025 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 3,701 |
| Dec 4, 2025 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 114,408 |
| Dec 3, 2025 | 3.32 | 3.38 | 3.28 | 3.36 | 3.36 | 1.20% | 16,910 |
| Dec 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 400 |
| Dec 1, 2025 | 3.22 | 3.34 | 3.12 | 3.32 | 3.32 | 3.11% | 53,100 |
| Nov 28, 2025 | 3.20 | 3.34 | 3.20 | 3.22 | 3.22 | -1.23% | 56,400 |
| Nov 27, 2025 | 3.30 | 3.34 | 3.24 | 3.26 | 3.26 | -1.21% | 30,000 |
| Nov 26, 2025 | 3.34 | 3.34 | 3.12 | 3.30 | 3.30 | 0.61% | 165,900 |
| Nov 25, 2025 | 3.30 | 3.34 | 3.26 | 3.28 | 3.28 | 0.61% | 217,100 |
| Nov 24, 2025 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | 0.62% | 140,201 |
| Nov 21, 2025 | 3.16 | 3.28 | 3.16 | 3.24 | 3.24 | 2.53% | 242,800 |
| Nov 20, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 1.28% | 176,200 |
| Nov 19, 2025 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 179,100 |
| Nov 18, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 692,500 |
| Nov 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | 140,300 |
| Nov 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 5,000 |
| Nov 13, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 236,000 |
| Nov 12, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 355,800 |
| Nov 11, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | 22,200 |
| Nov 10, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 73,400 |
| Nov 7, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 105,314 |
| Nov 6, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 70,446 |
| Nov 5, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 29,700 |
| Nov 4, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 110,600 |
| Nov 3, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | 69,100 |
| Oct 31, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | 38,900 |
| Oct 30, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 20,401 |
| Oct 29, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | - | 27,100 |
| Oct 28, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | - | 186,600 |
| Oct 27, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 176,811 |
| Oct 24, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 17,600 |
| Oct 22, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 56,210 |
| Oct 21, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 198,600 |
| Oct 20, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 64,100 |
| Oct 17, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 162,600 |
| Oct 16, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 113,900 |
| Oct 15, 2025 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | - | 56,600 |
| Oct 14, 2025 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 230,900 |
| Oct 10, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 268,900 |
| Oct 9, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | - | 207,400 |