Loxley PCL (BKK:LOXLEY)
Thailand
· Delayed Price · Currency is THB 1.420
+0.020 (1.43%)
At close: Dec 4, 2025
Loxley PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 94,901 |
| Dec 3, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | -0.71% | 468,100 |
| Dec 2, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 63,452 |
| Dec 1, 2025 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 98,510 |
| Nov 28, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 202,800 |
| Nov 27, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 411,800 |
| Nov 26, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | - | 211,418 |
| Nov 25, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 268,100 |
| Nov 24, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -2.72% | 380,990 |
| Nov 21, 2025 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 18,800 |
| Nov 20, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 727,640 |
| Nov 19, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -4.73% | 195,500 |
| Nov 18, 2025 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 320,700 |
| Nov 17, 2025 | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | - | 199,020 |
| Nov 14, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 892,808 |
| Nov 13, 2025 | 1.51 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 417,902 |
| Nov 12, 2025 | 1.48 | 1.50 | 1.40 | 1.50 | 1.50 | 4.17% | 199,650 |
| Nov 11, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 187,252 |
| Nov 10, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 93,502 |
| Nov 7, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | - | 80,353 |
| Nov 6, 2025 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | -2.00% | 216,800 |
| Nov 5, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 28,200 |
| Nov 4, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 108,011 |
| Nov 3, 2025 | 1.53 | 1.53 | 1.44 | 1.50 | 1.50 | -0.66% | 72,700 |
| Oct 31, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 1,318,200 |
| Oct 30, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 268,603 |
| Oct 29, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 147,400 |
| Oct 28, 2025 | 1.57 | 1.57 | 1.47 | 1.50 | 1.50 | 0.67% | 622,800 |
| Oct 27, 2025 | 1.49 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 781,800 |
| Oct 24, 2025 | 1.56 | 1.56 | 1.36 | 1.52 | 1.52 | -1.94% | 957,605 |
| Oct 22, 2025 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 1.31% | 145,902 |
| Oct 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 82,300 |
| Oct 20, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 77,700 |
| Oct 17, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 74,400 |
| Oct 16, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | - | 131,000 |
| Oct 15, 2025 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -2.50% | 316,705 |
| Oct 14, 2025 | 1.62 | 1.67 | 1.55 | 1.60 | 1.60 | -3.03% | 1,275,602 |
| Oct 10, 2025 | 1.58 | 1.65 | 1.56 | 1.65 | 1.65 | 4.43% | 1,941,941 |
| Oct 9, 2025 | 1.57 | 1.64 | 1.57 | 1.58 | 1.58 | 0.64% | 1,351,318 |
| Oct 8, 2025 | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 163,600 |
| Oct 7, 2025 | 1.52 | 1.60 | 1.51 | 1.55 | 1.55 | - | 845,800 |
| Oct 6, 2025 | 1.53 | 1.55 | 1.49 | 1.55 | 1.55 | 1.31% | 632,121 |
| Oct 3, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | - | 174,406 |
| Oct 2, 2025 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 829,305 |
| Oct 1, 2025 | 1.57 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 137,918 |
| Sep 30, 2025 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 581,110 |
| Sep 29, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 279,300 |
| Sep 26, 2025 | 1.63 | 1.67 | 1.59 | 1.60 | 1.60 | - | 1,188,700 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -3.03% | 1,668,330 |
| Sep 24, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | -0.60% | 727,821 |