True Corporation PCL (BKK:TRUE)
Thailand
· Delayed Price · Currency is THB 13.00
-0.20 (-1.52%)
At close: Mar 9, 2026
True Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.50 | 13.00 | 12.40 | 13.00 | - | -1.52% | 166,229,438 |
| Mar 6, 2026 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | -2.94% | 139,431,700 |
| Mar 5, 2026 | 14.00 | 14.00 | 13.10 | 13.60 | 13.60 | 2.26% | 371,805,000 |
| Mar 4, 2026 | 13.20 | 13.50 | 12.80 | 13.30 | 13.30 | -5.00% | 475,082,800 |
| Mar 2, 2026 | 14.00 | 14.30 | 13.80 | 14.00 | 14.00 | -3.45% | 443,860,736 |
| Feb 27, 2026 | 14.60 | 14.80 | 14.30 | 14.50 | 14.50 | -1.36% | 269,113,918 |
| Feb 26, 2026 | 14.60 | 14.80 | 14.50 | 14.70 | 14.70 | 0.68% | 184,558,000 |
| Feb 25, 2026 | 14.80 | 14.90 | 14.40 | 14.60 | 14.60 | - | 297,402,500 |
| Feb 24, 2026 | 14.10 | 14.70 | 14.00 | 14.60 | 14.60 | 4.29% | 265,719,620 |
| Feb 23, 2026 | 14.00 | 14.30 | 13.80 | 14.00 | 14.00 | 2.19% | 349,199,100 |
| Feb 20, 2026 | 14.20 | 14.50 | 13.60 | 13.70 | 13.70 | - | 728,485,000 |
| Feb 19, 2026 | 13.80 | 13.90 | 13.60 | 13.70 | 13.70 | - | 139,490,900 |
| Feb 18, 2026 | 14.10 | 14.20 | 13.40 | 13.70 | 13.70 | -2.14% | 383,543,000 |
| Feb 17, 2026 | 13.50 | 14.10 | 13.40 | 14.00 | 14.00 | 2.94% | 240,491,200 |
| Feb 16, 2026 | 13.50 | 13.70 | 13.30 | 13.60 | 13.60 | 1.49% | 146,274,000 |
| Feb 13, 2026 | 13.50 | 13.60 | 13.20 | 13.40 | 13.40 | -1.47% | 216,256,327 |
| Feb 12, 2026 | 13.30 | 13.70 | 13.20 | 13.60 | 13.60 | 3.03% | 207,418,500 |
| Feb 11, 2026 | 13.00 | 13.50 | 13.00 | 13.20 | 13.20 | 1.54% | 306,991,800 |
| Feb 10, 2026 | 12.90 | 13.20 | 12.70 | 13.00 | 13.00 | 0.78% | 269,247,700 |
| Feb 9, 2026 | 12.70 | 13.00 | 12.50 | 12.90 | 12.90 | 4.88% | 284,579,200 |
| Feb 6, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | 0.82% | 141,643,100 |
| Feb 5, 2026 | 12.10 | 12.50 | 12.00 | 12.20 | 12.20 | 0.83% | 274,642,938 |
| Feb 4, 2026 | 12.10 | 12.20 | 11.90 | 12.10 | 12.10 | 1.68% | 247,617,000 |
| Feb 3, 2026 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | 1.71% | 227,034,100 |
| Feb 2, 2026 | 11.60 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 196,606,900 |
| Jan 30, 2026 | 11.70 | 12.00 | 11.50 | 11.60 | 11.60 | -0.85% | 447,808,000 |
| Jan 29, 2026 | 11.20 | 12.00 | 11.10 | 11.70 | 11.70 | 4.46% | 642,869,900 |
| Jan 28, 2026 | 11.10 | 11.20 | 10.80 | 11.20 | 11.20 | 0.90% | 262,810,800 |
| Jan 27, 2026 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | - | 238,342,700 |
| Jan 26, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 3.74% | 321,505,400 |
| Jan 23, 2026 | 10.70 | 10.90 | 10.20 | 10.70 | 10.70 | 0.94% | 787,705,500 |
| Jan 22, 2026 | 12.30 | 12.50 | 10.40 | 10.60 | 10.60 | -14.52% | 1,069,823,000 |
| Jan 21, 2026 | 12.30 | 12.60 | 12.20 | 12.40 | 12.40 | 0.81% | 162,634,100 |
| Jan 20, 2026 | 12.30 | 12.60 | 12.20 | 12.30 | 12.30 | - | 166,259,400 |
| Jan 19, 2026 | 12.00 | 12.30 | 11.90 | 12.30 | 12.30 | 2.50% | 115,997,714 |
| Jan 16, 2026 | 11.90 | 12.00 | 11.70 | 12.00 | 12.00 | 0.84% | 107,930,700 |
| Jan 15, 2026 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | - | 158,111,500 |
| Jan 14, 2026 | 11.50 | 11.90 | 11.40 | 11.90 | 11.90 | 2.59% | 138,822,100 |
| Jan 13, 2026 | 11.30 | 11.60 | 11.20 | 11.60 | 11.60 | 3.57% | 113,183,027 |
| Jan 12, 2026 | 11.00 | 11.40 | 11.00 | 11.20 | 11.20 | 0.90% | 162,819,386 |
| Jan 9, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 25,015,490 |
| Jan 8, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 56,284,520 |
| Jan 7, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 36,850,995 |
| Jan 6, 2026 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 65,557,830 |
| Jan 5, 2026 | 11.00 | 11.40 | 10.90 | 11.30 | 11.30 | 3.67% | 204,504,800 |
| Dec 30, 2025 | 10.80 | 11.20 | 10.80 | 10.90 | 10.90 | 0.93% | 78,615,740 |
| Dec 29, 2025 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 92,923,110 |
| Dec 26, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 62,867,038 |
| Dec 25, 2025 | 11.30 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 18,665,780 |
| Dec 24, 2025 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | 0.89% | 72,685,120 |
| Dec 23, 2025 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 80,909,830 |
| Dec 22, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 47,924,910 |
| Dec 19, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -0.91% | 111,663,600 |
| Dec 18, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 38,960,300 |
| Dec 17, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 51,021,720 |
| Dec 16, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 43,583,280 |
| Dec 15, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 52,408,590 |
| Dec 12, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 41,219,760 |
| Dec 11, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 52,511,930 |
| Dec 9, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 51,348,640 |
| Dec 8, 2025 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | 2.75% | 105,652,900 |
| Dec 4, 2025 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | - | 80,742,740 |
| Dec 3, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 51,883,400 |
| Dec 2, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 47,207,360 |
| Dec 1, 2025 | 10.80 | 11.20 | 10.80 | 11.10 | 11.10 | 2.78% | 231,528,700 |
| Nov 28, 2025 | 10.90 | 11.00 | 10.60 | 10.80 | 10.80 | - | 199,819,800 |
| Nov 27, 2025 | 11.20 | 11.30 | 10.80 | 10.80 | 10.80 | -3.57% | 162,004,700 |
| Nov 26, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | 54,433,680 |
| Nov 25, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 63,192,860 |
| Nov 24, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 81,638,110 |
| Nov 21, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 86,023,360 |
| Nov 20, 2025 | 11.60 | 11.80 | 11.50 | 11.50 | 11.50 | - | 103,404,300 |
| Nov 19, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | - | 63,844,710 |
| Nov 18, 2025 | 11.40 | 11.70 | 11.40 | 11.50 | 11.50 | - | 36,332,250 |
| Nov 17, 2025 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | -0.86% | 70,847,190 |
| Nov 14, 2025 | 11.80 | 11.90 | 11.60 | 11.60 | 11.41 | -1.69% | 64,938,020 |
| Nov 13, 2025 | 11.80 | 11.90 | 11.60 | 11.80 | 11.61 | - | 94,616,660 |
| Nov 12, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.61 | - | 80,418,690 |
| Nov 11, 2025 | 11.80 | 12.00 | 11.80 | 11.80 | 11.61 | - | 79,370,340 |
| Nov 10, 2025 | 11.90 | 11.90 | 11.60 | 11.80 | 11.61 | - | 110,277,000 |
| Nov 7, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.61 | - | 125,086,600 |
| Nov 6, 2025 | 11.50 | 11.90 | 11.40 | 11.80 | 11.61 | 3.51% | 198,192,800 |
| Nov 5, 2025 | 11.30 | 11.70 | 11.20 | 11.40 | 11.21 | 1.79% | 182,844,900 |
| Nov 4, 2025 | 11.40 | 11.40 | 11.00 | 11.20 | 11.02 | -1.75% | 119,440,700 |
| Nov 3, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.21 | 0.88% | 68,336,980 |
| Oct 31, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.11 | - | 18,721,960 |
| Oct 30, 2025 | 11.40 | 11.60 | 11.30 | 11.30 | 11.11 | -1.74% | 69,762,720 |
| Oct 29, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.31 | 2.68% | 87,225,620 |
| Oct 28, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.02 | -1.75% | 84,753,800 |
| Oct 27, 2025 | 11.50 | 11.70 | 11.40 | 11.40 | 11.21 | - | 122,149,600 |
| Oct 24, 2025 | 11.30 | 11.50 | 11.20 | 11.40 | 11.21 | 1.79% | 164,430,900 |
| Oct 22, 2025 | 11.10 | 11.30 | 11.00 | 11.20 | 11.02 | 1.82% | 60,908,860 |
| Oct 21, 2025 | 10.80 | 11.10 | 10.80 | 11.00 | 10.82 | 1.85% | 120,865,800 |
| Oct 20, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.62 | - | 48,636,810 |
| Oct 17, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.62 | -1.82% | 84,421,850 |
| Oct 16, 2025 | 11.20 | 11.20 | 10.80 | 11.00 | 10.82 | -0.90% | 109,415,500 |
| Oct 15, 2025 | 11.10 | 11.30 | 11.10 | 11.10 | 10.92 | - | 112,347,600 |
| Oct 14, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.92 | - | 81,036,000 |
| Oct 10, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 10.92 | 0.91% | 78,562,460 |
| Oct 9, 2025 | 10.90 | 11.10 | 10.80 | 11.00 | 10.82 | 0.92% | 72,048,500 |