Alucon PCL (BKK:ALUCON)
Thailand
· Delayed Price · Currency is THB 194.00
+0.50 (0.26%)
At close: Dec 4, 2025
Alucon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 193.50 | 194.00 | 193.00 | 194.00 | 194.00 | 0.26% | 1,120 |
| Dec 3, 2025 | 190.00 | 193.50 | 190.00 | 193.50 | 193.50 | 2.38% | 3,702 |
| Dec 2, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 602 |
| Dec 1, 2025 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | - | 601 |
| Nov 28, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 200 |
| Nov 27, 2025 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | 0.53% | 1,920 |
| Nov 26, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.08% | 2,200 |
| Nov 25, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.27% | 500 |
| Nov 24, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | 402 |
| Nov 21, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -0.53% | 230 |
| Nov 20, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.27% | 100 |
| Nov 19, 2025 | 185.50 | 188.00 | 185.50 | 188.00 | 188.00 | 1.35% | 1,202 |
| Nov 18, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -1.07% | 100 |
| Nov 17, 2025 | 185.00 | 187.50 | 185.00 | 187.50 | 187.50 | 1.35% | 300 |
| Nov 14, 2025 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 600 |
| Nov 13, 2025 | 185.50 | 185.50 | 185.00 | 185.00 | 185.00 | -1.33% | 400 |
| Nov 12, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | 600 |
| Nov 11, 2025 | 187.50 | 187.50 | 186.50 | 187.50 | 187.50 | - | 10,200 |
| Nov 10, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 2.18% | 100 |
| Nov 7, 2025 | 184.00 | 184.00 | 183.50 | 183.50 | 183.50 | -0.54% | 1,501 |
| Nov 6, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - | 100 |
| Nov 5, 2025 | 186.50 | 186.50 | 184.50 | 184.50 | 184.50 | -1.34% | 1,009 |
| Nov 4, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.81% | 500 |
| Nov 3, 2025 | 187.00 | 187.50 | 185.50 | 185.50 | 185.50 | -0.54% | 515 |
| Oct 31, 2025 | 186.00 | 186.50 | 186.00 | 186.50 | 186.50 | 1.36% | 200 |
| Oct 29, 2025 | 185.50 | 187.50 | 184.00 | 184.00 | 184.00 | -1.60% | 1,700 |
| Oct 28, 2025 | 186.00 | 187.50 | 186.00 | 187.00 | 187.00 | 0.27% | 1,102 |
| Oct 27, 2025 | 186.50 | 187.50 | 186.50 | 186.50 | 186.50 | - | 800 |
| Oct 24, 2025 | 185.50 | 186.50 | 185.50 | 186.50 | 186.50 | -0.27% | 216 |
| Oct 22, 2025 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.81% | 1,401 |
| Oct 21, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.27% | 104 |
| Oct 20, 2025 | 187.00 | 187.00 | 184.50 | 185.00 | 185.00 | - | 304 |
| Oct 17, 2025 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | 0.27% | 611 |
| Oct 14, 2025 | 186.00 | 186.00 | 184.50 | 184.50 | 184.50 | -0.81% | 305 |
| Oct 10, 2025 | 184.50 | 186.00 | 184.50 | 186.00 | 186.00 | 1.09% | 802 |
| Oct 9, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.27% | 205 |
| Oct 8, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - | 300 |
| Oct 7, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -0.54% | 813 |
| Oct 6, 2025 | 186.50 | 186.50 | 185.50 | 185.50 | 185.50 | -0.54% | 400 |
| Oct 3, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -0.27% | 109 |
| Sep 30, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 2.19% | 100 |
| Sep 25, 2025 | 182.50 | 183.00 | 182.50 | 183.00 | 183.00 | 0.27% | 405 |
| Sep 24, 2025 | 184.00 | 184.00 | 182.50 | 182.50 | 182.50 | - | 443 |
| Sep 23, 2025 | 183.00 | 183.00 | 182.50 | 182.50 | 182.50 | -1.35% | 602 |
| Sep 22, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.27% | 112 |
| Sep 19, 2025 | 185.00 | 185.00 | 184.50 | 184.50 | 184.50 | -0.27% | 1,022 |
| Sep 18, 2025 | 187.50 | 187.50 | 185.00 | 185.00 | 185.00 | -1.60% | 600 |
| Sep 17, 2025 | 185.00 | 188.00 | 184.50 | 188.00 | 188.00 | 1.62% | 3,600 |
| Sep 16, 2025 | 184.50 | 185.00 | 184.50 | 185.00 | 185.00 | - | 600 |
| Sep 15, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 305 |