Tirathai PCL (BKK:TRT)
Thailand
· Delayed Price · Currency is THB 4.700
+0.060 (1.29%)
Apr 29, 2026, 4:13 PM ICT
Tirathai PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.60 | 4.66 | 4.58 | 4.64 | 4.64 | 0.87% | 623,800 |
| Apr 27, 2026 | 4.48 | 4.70 | 4.48 | 4.60 | 4.60 | 4.07% | 1,175,305 |
| Apr 24, 2026 | 4.42 | 4.42 | 4.34 | 4.42 | 4.42 | 0.91% | 369,305 |
| Apr 23, 2026 | 4.36 | 4.42 | 4.34 | 4.38 | 4.38 | -0.45% | 91,800 |
| Apr 22, 2026 | 4.36 | 4.40 | 4.34 | 4.40 | 4.40 | 1.38% | 93,000 |
| Apr 21, 2026 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | -0.91% | 95,900 |
| Apr 20, 2026 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | -0.45% | 201,658 |
| Apr 17, 2026 | 4.38 | 4.40 | 4.30 | 4.40 | 4.40 | 1.85% | 354,601 |
| Apr 16, 2026 | 4.20 | 4.36 | 4.18 | 4.32 | 4.32 | 3.35% | 531,201 |
| Apr 10, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | 0.97% | 104,400 |
| Apr 9, 2026 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | - | 138,500 |
| Apr 8, 2026 | 4.10 | 4.18 | 4.10 | 4.14 | 4.14 | 0.98% | 246,800 |
| Apr 7, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 1.99% | 227,100 |
| Apr 3, 2026 | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | - | 149,100 |
| Apr 2, 2026 | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 79,401 |
| Apr 1, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 182,100 |
| Mar 31, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -1.00% | 96,617 |
| Mar 30, 2026 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | - | 123,701 |
| Mar 27, 2026 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 23,900 |
| Mar 26, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | 1.01% | 113,900 |
| Mar 25, 2026 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | - | 63,401 |
| Mar 24, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | 0.51% | 82,100 |
| Mar 23, 2026 | 3.96 | 4.02 | 3.94 | 3.94 | 3.94 | -1.99% | 166,007 |
| Mar 20, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | - | 66,500 |
| Mar 19, 2026 | 4.02 | 4.04 | 3.98 | 4.02 | 4.02 | - | 349,800 |
| Mar 18, 2026 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | -0.50% | 236,840 |
| Mar 17, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 75,700 |
| Mar 16, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 205,100 |
| Mar 13, 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | - | 79,500 |
| Mar 12, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | 2.02% | 105,700 |
| Mar 11, 2026 | 3.96 | 4.04 | 3.96 | 3.96 | 3.96 | - | 184,504 |
| Mar 10, 2026 | 3.98 | 3.98 | 3.92 | 3.96 | 3.96 | -0.50% | 24,849 |
| 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 |