Ngernturbo PCL (BKK:TURBO)
Thailand
· Delayed Price · Currency is THB 1.510
-0.030 (-1.95%)
At close: Mar 9, 2026
Ngernturbo PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | - | -2.60% | 8,508,355 |
| Mar 6, 2026 | 1.56 | 1.62 | 1.52 | 1.54 | 1.54 | -1.91% | 15,398,210 |
| Mar 5, 2026 | 1.65 | 1.66 | 1.50 | 1.57 | 1.57 | -1.88% | 28,377,470 |
| Mar 4, 2026 | 1.50 | 1.62 | 1.47 | 1.60 | 1.60 | -3.61% | 27,843,200 |
| Mar 2, 2026 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -6.74% | 36,382,720 |
| Feb 27, 2026 | 1.78 | 1.80 | 1.74 | 1.78 | 1.78 | -0.56% | 27,390,060 |
| Feb 26, 2026 | 1.80 | 1.87 | 1.77 | 1.79 | 1.79 | -1.65% | 106,860,206 |
| Feb 25, 2026 | 1.68 | 1.89 | 1.63 | 1.82 | 1.82 | 13.04% | 195,150,093 |
| Feb 24, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 3.21% | 16,312,690 |
| Feb 23, 2026 | 1.60 | 1.61 | 1.52 | 1.56 | 1.56 | -1.89% | 15,740,668 |
| Feb 20, 2026 | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | -4.79% | 30,857,940 |
| Feb 19, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.83% | 20,321,335 |
| Feb 18, 2026 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | - | 17,197,435 |
| Feb 17, 2026 | 1.58 | 1.67 | 1.54 | 1.64 | 1.64 | 4.46% | 33,080,327 |
| Feb 16, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 1.29% | 14,514,472 |
| Feb 13, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 16,063,130 |
| Feb 12, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 3.31% | 36,268,422 |
| Feb 11, 2026 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | 2.72% | 30,306,410 |
| Feb 10, 2026 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 4.26% | 23,408,290 |
| Feb 9, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 3.68% | 21,650,090 |
| Feb 6, 2026 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 16,067,360 |
| Feb 5, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 20,547,120 |
| Feb 4, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 5,757,678 |
| Feb 3, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 15,051,080 |
| Feb 2, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 4,002,529 |
| Jan 30, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 3,306,319 |
| Jan 29, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 4,682,495 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 5,135,387 |
| Jan 27, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | 2.99% | 12,335,780 |
| Jan 26, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 2,760,858 |
| Jan 23, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 10,821,240 |
| Jan 22, 2026 | 1.29 | 1.37 | 1.29 | 1.35 | 1.35 | 4.65% | 29,792,960 |
| Jan 21, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 6,617,130 |
| Jan 20, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 12,488,665 |
| Jan 19, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 1.57% | 13,148,270 |
| Jan 16, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | - | 9,685,430 |
| Jan 15, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 5.83% | 14,847,081 |
| Jan 14, 2026 | 1.21 | 1.26 | 1.20 | 1.20 | 1.20 | - | 13,825,970 |
| Jan 13, 2026 | 1.28 | 1.29 | 1.19 | 1.20 | 1.20 | -5.51% | 13,743,740 |
| Jan 12, 2026 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -3.79% | 7,997,711 |
| Jan 9, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 4,629,965 |
| Jan 8, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 4,813,526 |
| Jan 7, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 3,932,058 |
| Jan 6, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 6,031,078 |
| Jan 5, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | 0.75% | 3,764,767 |
| Dec 30, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 7,171,138 |
| Dec 29, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 9,453,645 |
| Dec 26, 2025 | 1.42 | 1.42 | 1.32 | 1.34 | 1.34 | -5.63% | 20,453,000 |
| Dec 25, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | - | 2,948,265 |
| Dec 24, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | - | 5,272,930 |
| Dec 23, 2025 | 1.50 | 1.52 | 1.41 | 1.42 | 1.42 | -5.33% | 28,573,639 |
| Dec 22, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | - | 3,245,521 |
| Dec 19, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | - | 11,466,287 |
| Dec 18, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 8,213,871 |
| Dec 17, 2025 | 1.57 | 1.59 | 1.53 | 1.53 | 1.53 | -2.55% | 21,292,120 |
| Dec 16, 2025 | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 11,165,020 |
| Dec 15, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 6,835,240 |
| Dec 12, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 7,600,954 |
| Dec 11, 2025 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -2.58% | 10,227,550 |
| Dec 9, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 2,674,051 |
| Dec 8, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 8,017,048 |
| Dec 4, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 14,013,340 |
| Dec 3, 2025 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | 1.27% | 47,384,430 |
| Dec 2, 2025 | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | 2.61% | 13,966,030 |
| Dec 1, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 6,037,496 |
| Nov 28, 2025 | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 11,987,450 |
| Nov 27, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 5,207,263 |
| Nov 26, 2025 | 1.53 | 1.58 | 1.52 | 1.52 | 1.52 | - | 19,342,250 |
| Nov 25, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | - | 6,788,371 |
| Nov 24, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 9,805,283 |
| Nov 21, 2025 | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | -3.18% | 21,388,900 |
| Nov 20, 2025 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 15,119,600 |
| Nov 19, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 12,377,030 |
| Nov 18, 2025 | 1.66 | 1.67 | 1.57 | 1.57 | 1.57 | -3.68% | 38,393,360 |
| Nov 17, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 3.16% | 18,026,570 |
| Nov 14, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | - | 16,255,050 |
| Nov 13, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | 1.28% | 38,020,750 |
| Nov 12, 2025 | 1.55 | 1.58 | 1.50 | 1.56 | 1.56 | -5.45% | 74,459,310 |
| Nov 11, 2025 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.60% | 8,864,826 |
| Nov 10, 2025 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | 0.61% | 21,272,900 |
| Nov 7, 2025 | 1.60 | 1.68 | 1.59 | 1.65 | 1.65 | 1.23% | 30,174,150 |
| Nov 6, 2025 | 1.50 | 1.65 | 1.50 | 1.63 | 1.63 | 9.40% | 55,157,590 |
| Nov 5, 2025 | 1.56 | 1.58 | 1.48 | 1.49 | 1.49 | -7.45% | 36,005,820 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -4.17% | 21,324,280 |
| Nov 3, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 15,681,390 |
| Oct 31, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 7,652,565 |
| Oct 30, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 15,119,210 |
| Oct 29, 2025 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -2.29% | 18,303,030 |
| Oct 28, 2025 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 17,323,640 |
| Oct 27, 2025 | 1.84 | 1.84 | 1.74 | 1.74 | 1.74 | -3.87% | 33,754,460 |
| Oct 24, 2025 | 1.74 | 1.81 | 1.72 | 1.81 | 1.81 | 4.62% | 52,715,360 |
| Oct 22, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | - | 22,785,320 |
| Oct 21, 2025 | 1.69 | 1.73 | 1.67 | 1.73 | 1.73 | 3.59% | 30,295,980 |
| Oct 20, 2025 | 1.78 | 1.80 | 1.66 | 1.67 | 1.67 | -5.11% | 39,209,630 |
| Oct 17, 2025 | 1.80 | 1.84 | 1.76 | 1.76 | 1.76 | -2.76% | 40,221,580 |
| Oct 16, 2025 | 1.76 | 1.82 | 1.75 | 1.81 | 1.81 | 2.84% | 34,623,260 |
| Oct 15, 2025 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | 1.15% | 38,855,190 |
| Oct 14, 2025 | 1.81 | 1.82 | 1.74 | 1.74 | 1.74 | -4.40% | 48,656,560 |
| Oct 10, 2025 | 1.86 | 1.89 | 1.82 | 1.82 | 1.82 | -2.15% | 51,388,850 |
| Oct 9, 2025 | 1.90 | 1.91 | 1.84 | 1.86 | 1.86 | -2.62% | 56,141,770 |