Super Turtle PCL (BKK:TURTLE)
Thailand
· Delayed Price · Currency is THB 3.660
0.00 (0.00%)
At close: Mar 4, 2026
Super Turtle PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.78 | 3.66 | 2.78 | 3.66 | 3.66 | -0.54% | 220 |
| Mar 2, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 0.55% | 400 |
| Feb 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | 100 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 1,100 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 5,000 |
| Feb 23, 2026 | 3.22 | 3.68 | 3.22 | 3.62 | 3.62 | 12.42% | 5,403 |
| Feb 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.92% | 129 |
| Feb 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 402 |
| Feb 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 800 |
| Feb 13, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -3.33% | 15,002 |
| Feb 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,000 |
| Feb 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 5,600 |
| Feb 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.93% | 178 |
| Feb 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.41% | 100 |
| Feb 5, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -16.05% | 260 |
| Jan 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -7.43% | 200 |
| Jan 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,400 |
| Jan 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 2,600 |
| Jan 22, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | 0.57% | 1,200 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,001 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 500 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | 1,802 |
| Jan 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 200 |
| Jan 15, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | - | 400 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 100 |
| Dec 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 100 |
| Dec 26, 2025 | 3.44 | 3.66 | 3.44 | 3.66 | 3.66 | 7.65% | 234 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 200 |
| Dec 19, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 16,100 |
| Dec 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 5,319 |
| Dec 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,500 |
| Dec 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3,600 |
| Dec 9, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 2,600 |
| Dec 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,000 |
| Dec 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.49% | 3,418 |
| Nov 27, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | 7,100 |
| Nov 26, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | 552 |
| Nov 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | 100 |
| Nov 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 200 |
| Nov 21, 2025 | 3.40 | 3.52 | 3.32 | 3.52 | 3.52 | 6.67% | 1,600 |
| Nov 20, 2025 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 7,900 |
| Nov 19, 2025 | 3.70 | 3.74 | 3.60 | 3.60 | 3.60 | -0.55% | 800 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.58 | 3.62 | 3.62 | 0.56% | 2,900 |
| Nov 17, 2025 | 3.66 | 3.82 | 3.60 | 3.60 | 3.60 | -5.76% | 1,700 |
| Nov 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 210 |
| Nov 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 500 |
| Nov 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | 100 |
| Nov 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 400 |
| Nov 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | 301 |
| Oct 31, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 200 |
| Oct 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 102 |
| Oct 29, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -4.64% | 200 |
| Oct 28, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 200 |
| Oct 22, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 7.14% | 812 |
| Oct 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.61% | 100 |
| Oct 17, 2025 | 3.70 | 3.94 | 3.70 | 3.94 | 3.94 | 6.49% | 401 |
| Oct 16, 2025 | 3.72 | 3.96 | 3.68 | 3.70 | 3.70 | -7.50% | 2,500 |
| Oct 15, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 7.53% | 1,200 |
| Oct 14, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | -4.62% | 523 |
| Oct 10, 2025 | 3.90 | 3.98 | 3.78 | 3.90 | 3.90 | 2.09% | 500 |
| Oct 9, 2025 | 4.00 | 4.14 | 3.82 | 3.82 | 3.82 | -2.05% | 7,101 |
| Oct 8, 2025 | 3.94 | 3.94 | 3.68 | 3.90 | 3.90 | -1.52% | 17,400 |
| Oct 7, 2025 | 3.98 | 4.02 | 3.96 | 3.96 | 3.96 | -1.00% | 4,000 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -0.50% | 2,700 |
| Oct 3, 2025 | 4.08 | 4.10 | 4.00 | 4.02 | 4.02 | -2.43% | 11,211 |
| Oct 2, 2025 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | -0.48% | 4,100 |
| Oct 1, 2025 | 4.18 | 4.20 | 4.06 | 4.14 | 4.14 | 1.47% | 6,400 |
| Sep 30, 2025 | 4.08 | 4.20 | 4.06 | 4.08 | 4.08 | 0.49% | 7,959 |
| Sep 29, 2025 | 4.04 | 4.20 | 4.04 | 4.06 | 4.06 | -3.79% | 3,200 |
| Sep 26, 2025 | 4.24 | 4.28 | 4.22 | 4.22 | 4.22 | 0.48% | 2,040 |
| Sep 25, 2025 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | 3.96% | 1,900 |
| Sep 24, 2025 | 4.40 | 4.50 | 4.00 | 4.04 | 4.04 | -5.16% | 8,715 |
| Sep 23, 2025 | 4.44 | 4.52 | 4.26 | 4.26 | 4.26 | -5.33% | 26,163 |
| Sep 22, 2025 | 5.25 | 5.25 | 4.50 | 4.50 | 4.50 | -30.23% | 121,899 |
| Sep 9, 2025 | 5.60 | 6.45 | 5.60 | 6.45 | 6.45 | 0.78% | 500 |