Skip to main content
TTCL PCL (BKK:TTCL)
Thailand flag Thailand · Delayed Price · Currency is THB
0.150
0.00 (0.00%)
Mar 2, 2026, 4:27 PM ICT

TTCL PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.140.160.140.150.157.14%937,100
Feb 27, 20260.150.160.140.140.14-12.50%351,202
Feb 26, 20260.150.160.140.160.16-594,200
Feb 25, 20260.150.160.150.160.166.67%207,204
Feb 24, 20260.140.160.140.150.157.14%841,600
Feb 23, 20260.140.150.140.140.14-2,965,210
Feb 20, 20260.140.150.140.140.14-1,319,305
Feb 19, 20260.150.150.140.140.14-6.67%568,400
Feb 18, 20260.150.160.140.150.15-2,385,822
Feb 17, 20260.150.160.150.150.15-1,291,302
Feb 16, 20260.150.160.150.150.15-478,415
Feb 13, 20260.150.150.140.150.15-1,211,511
Feb 12, 20260.140.150.140.150.15-225,906
Feb 11, 20260.150.150.140.150.15-338,987
Feb 10, 20260.150.150.130.150.15-1,045,302
Feb 9, 20260.150.150.130.150.157.14%2,582,552
Feb 6, 20260.140.150.130.140.14-2,576,151
Feb 5, 20260.150.150.140.140.14-116,913
Feb 4, 20260.140.150.140.140.14-457,723
Feb 3, 20260.150.160.140.140.14-6.67%479,000
Feb 2, 20260.160.160.150.150.15-1,152,720
Jan 30, 20260.160.160.150.150.15-316,805
Jan 29, 20260.150.160.150.150.15-687,702
Jan 28, 20260.160.160.150.150.15-1,180,428
Jan 27, 20260.150.160.150.150.15-819,902
Jan 26, 20260.150.160.150.150.15-6.25%177,311
Jan 23, 20260.150.160.150.160.16-1,001,142
Jan 22, 20260.170.170.150.160.16-1,816,314
Jan 21, 20260.170.170.150.160.16-1,735,703
Jan 20, 20260.170.170.160.160.16-5.88%308,401
Jan 19, 20260.160.170.150.170.176.25%989,452
Jan 16, 20260.150.190.150.160.16-7,978,983
Jan 15, 20260.150.160.150.160.166.67%599,800
Jan 14, 20260.150.160.140.150.15-1,528,200
Jan 13, 20260.160.160.150.150.15-6.25%1,779,345
Jan 12, 20260.160.160.150.160.16-688,503
Jan 9, 20260.160.160.150.160.16-342,400
Jan 8, 20260.150.160.150.160.166.67%79,700
Jan 7, 20260.160.160.150.150.15-586,406
Jan 6, 20260.150.160.150.150.15-389,104
Jan 5, 20260.140.160.140.150.15-869,580
Dec 30, 20250.150.160.140.150.157.14%578,507
Dec 29, 20250.150.150.140.140.14-6.67%494,300
Dec 26, 20250.160.160.140.150.15-1,245,601
Dec 25, 20250.150.160.140.150.15-6.25%567,400
Dec 24, 20250.150.160.150.160.166.67%676,100
Dec 23, 20250.160.160.140.150.15-6.25%1,854,100
Dec 22, 20250.160.160.140.160.16-2,064,010
Dec 19, 20250.150.160.140.160.1614.29%1,568,942
Dec 18, 20250.150.160.140.140.14-6.67%997,503
Dec 17, 20250.150.160.140.150.157.14%1,513,010
Dec 16, 20250.150.160.140.140.14-12.50%1,043,471
Dec 15, 20250.150.160.150.160.166.67%1,202,602
Dec 12, 20250.150.160.140.150.157.14%954,212
Dec 11, 20250.150.160.140.140.14-6.67%2,268,909
Dec 9, 20250.150.160.140.150.15-3,085,448
Dec 8, 20250.150.160.140.150.15-6.25%2,583,817
Dec 4, 20250.160.160.140.160.166.67%2,588,074
Dec 3, 20250.150.170.140.150.15-15,200,470
Dec 2, 20250.190.190.150.150.15-16.67%13,195,310
Dec 1, 20250.160.200.160.180.1812.50%15,322,060
Nov 28, 20250.160.170.150.160.16-6,746,311
Nov 27, 20250.160.160.140.160.16-2,927,302
Nov 26, 20250.150.180.150.160.166.67%13,540,810
Nov 25, 20250.150.160.140.150.15-916,916
Nov 24, 20250.150.160.140.150.15-6.25%2,290,014
Nov 21, 20250.130.180.130.160.1614.29%23,414,700
Nov 20, 20250.140.150.130.140.14-6.67%4,109,502
Nov 19, 20250.150.150.130.150.15-6,135,500
Nov 18, 20250.140.170.140.150.15-16.67%10,064,760
Nov 14, 20250.160.180.160.180.185.88%4,506,960
Nov 13, 20250.160.170.150.170.176.25%3,136,809
Nov 12, 20250.170.180.160.160.16-5.88%5,517,807
Nov 11, 20250.200.210.160.170.17-15.00%14,889,920
Nov 10, 20250.200.210.190.200.20-6,776,908
Nov 7, 20250.230.240.190.200.20-13.04%19,944,440
Nov 6, 20250.270.270.200.230.23-71,235,190
Nov 5, 20250.200.230.190.230.2335.29%36,374,260
Nov 4, 20250.130.170.130.170.1730.77%23,507,880
Nov 3, 20250.140.170.130.130.13-31.58%95,892,770
Oct 31, 20250.230.290.170.190.19-20.83%136,876,100
Oct 30, 20250.300.320.220.240.24-20.00%44,540,510
Oct 29, 20250.340.350.300.300.30-31.82%33,295,220
Oct 28, 20250.530.530.440.440.44-30.16%3,627,805
Oct 27, 20250.690.690.630.630.63-8.70%2,167,637
Oct 24, 20250.690.700.680.690.69-1.43%699,160
Oct 22, 20250.660.720.660.700.707.69%3,466,998
Oct 21, 20250.660.660.640.650.651.56%257,102
Oct 20, 20250.640.660.630.640.64-532,048
Oct 17, 20250.690.690.630.640.64-5.88%1,931,917
Oct 16, 20250.680.690.680.680.68-671,500
Oct 15, 20250.700.710.670.680.68-2.86%3,051,900
Oct 14, 20250.770.770.700.700.70-7.89%3,277,577
Oct 10, 20250.780.780.750.760.76-3.80%1,702,204
Oct 9, 20250.760.790.760.790.791.28%1,650,510
Oct 8, 20250.780.800.760.780.78-1.27%4,158,421
Oct 7, 20250.770.810.750.790.792.60%7,656,429
Oct 6, 20250.800.820.750.770.77-3.75%8,175,967
Oct 3, 20250.840.850.800.800.80-5.88%9,039,469
Oct 2, 20250.860.880.830.850.852.41%28,547,710