Thai Coconut PCL (BKK:COCOCO)
Thailand
· Delayed Price · Currency is THB 5.05
0.00 (0.00%)
At close: Dec 4, 2025
Thai Coconut PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 827,368 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -2.88% | 2,071,096 |
| Dec 2, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 1,873,958 |
| Dec 1, 2025 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 2,175,537 |
| Nov 28, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 706,299 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 669,590 |
| Nov 26, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 1,338,603 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 1,152,459 |
| Nov 24, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | - | 1,035,599 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 2,078,241 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 2,407,645 |
| Nov 19, 2025 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -4.63% | 4,146,305 |
| Nov 18, 2025 | 5.10 | 5.45 | 5.10 | 5.40 | 5.40 | 5.88% | 5,432,573 |
| Nov 17, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 4,940,188 |
| Nov 14, 2025 | 4.92 | 5.05 | 4.88 | 4.90 | 4.90 | -0.81% | 11,775,610 |
| Nov 13, 2025 | 5.25 | 5.25 | 4.68 | 4.94 | 4.94 | -4.08% | 29,528,000 |
| Nov 12, 2025 | 6.50 | 6.50 | 5.05 | 5.15 | 5.15 | -23.70% | 30,215,330 |
| Nov 11, 2025 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | -1.46% | 1,002,263 |
| Nov 10, 2025 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | - | 566,013 |
| Nov 7, 2025 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | -2.14% | 996,220 |
| Nov 6, 2025 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | 0.72% | 738,571 |
| Nov 5, 2025 | 6.80 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | 898,807 |
| Nov 4, 2025 | 7.10 | 7.10 | 6.85 | 6.90 | 6.90 | -2.82% | 2,774,478 |
| Nov 3, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 477,112 |
| Oct 31, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 192,982 |
| Oct 30, 2025 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | -0.69% | 575,100 |
| Oct 29, 2025 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | - | 647,883 |
| Oct 28, 2025 | 7.05 | 7.25 | 7.00 | 7.20 | 7.20 | 1.41% | 2,220,498 |
| Oct 27, 2025 | 7.45 | 7.50 | 7.10 | 7.10 | 7.10 | -4.70% | 4,326,655 |
| Oct 24, 2025 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | 651,602 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 1,924,643 |
| Oct 21, 2025 | 7.85 | 7.85 | 7.35 | 7.45 | 7.45 | -5.10% | 6,598,139 |
| Oct 20, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 637,748 |
| Oct 17, 2025 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 1,217,002 |
| Oct 16, 2025 | 7.95 | 8.05 | 7.95 | 7.95 | 7.95 | 0.63% | 671,782 |
| Oct 15, 2025 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | - | 742,163 |
| Oct 14, 2025 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 834,790 |
| Oct 10, 2025 | 8.05 | 8.05 | 7.85 | 7.95 | 7.95 | -1.24% | 2,444,083 |
| Oct 9, 2025 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | - | 1,119,565 |
| Oct 8, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 1,277,214 |
| Oct 7, 2025 | 8.10 | 8.25 | 8.00 | 8.15 | 8.15 | 1.88% | 3,577,041 |
| Oct 6, 2025 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -0.62% | 1,152,999 |
| Oct 3, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | 1,716,382 |
| Oct 2, 2025 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | 0.62% | 1,755,806 |
| Oct 1, 2025 | 8.30 | 8.35 | 8.05 | 8.05 | 8.05 | -3.59% | 4,164,461 |
| Sep 30, 2025 | 8.65 | 8.65 | 8.30 | 8.35 | 8.35 | -2.34% | 5,822,142 |
| Sep 29, 2025 | 8.45 | 8.65 | 8.45 | 8.55 | 8.55 | 1.18% | 5,123,096 |
| Sep 26, 2025 | 8.55 | 8.60 | 8.45 | 8.45 | 8.45 | -1.17% | 5,465,868 |
| Sep 25, 2025 | 8.05 | 8.60 | 8.05 | 8.55 | 8.55 | 6.21% | 11,689,330 |
| Sep 24, 2025 | 7.80 | 8.15 | 7.70 | 8.05 | 8.05 | 3.21% | 2,939,072 |