Thai Coconut Public Company Limited(TH:COCOCO)
฿4.98-0.02 (-0.40%)
TH:COCOCO
Thai Coconut Public Company Limited historical prices
฿4.98
At close:-0.02 (-0.40%)
Thai Coconut Public Company Limited (COCOCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 839,473 | 1.03 |
| Nov 09, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | +0.00% | 173,390 | 0.21 |
| Nov 06, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -1.96% | 393,263 | 0.46 |
| Nov 05, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | +2.00% | 642,985 | 0.71 |
| Nov 04, 2026 | 5.10 | 5.10 | 4.96 | 5.00 | 5.00 | -0.99% | 883,365 | 0.94 |
| Nov 03, 2026 | 5.10 | 5.15 | 4.98 | 5.05 | 5.05 | -0.98% | 1,004,889 | 0.95 |
| Nov 02, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | +0.00% | 324,945 | 0.27 |
| Oct 30, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 354,356 | 0.30 |
| Oct 29, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 397,007 | 0.33 |
| Oct 28, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 489,961 | 0.41 |
| Oct 27, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | +0.00% | 179,954 | 0.15 |
| Oct 26, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 215,254 | 0.18 |
| Oct 23, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | +0.00% | 395,890 | 0.32 |
| Oct 21, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 155,064 | 0.13 |
| Oct 20, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | +0.00% | 299,388 | 0.24 |
| Oct 19, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | +0.00% | 342,202 | 0.27 |
| Oct 16, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 271,749 | 0.21 |
| Oct 14, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | +0.00% | 129,756 | 0.10 |
| Oct 13, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 196,426 | 0.14 |
| Oct 09, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | +0.92% | 253,550 | 0.17 |
| Oct 08, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -0.91% | 1,052,508 | 0.66 |
| Oct 07, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 714,850 | 0.44 |
| Oct 06, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 420,844 | 0.26 |
| Oct 05, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | +0.00% | 583,405 | 0.36 |
| Oct 02, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | +0.00% | 228,290 | 0.14 |
| Oct 01, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | +0.90% | 122,631 | 0.08 |
| Sep 30, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 903,225 | 0.55 |
| Sep 29, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | +0.89% | 635,770 | 0.39 |
| Sep 28, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | +0.00% | 193,515 | 0.12 |
| Sep 25, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | +0.00% | 102,495 | 0.06 |
| Sep 24, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 813,666 | 0.48 |
| Sep 23, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | +0.88% | 385,830 | 0.22 |
| Sep 22, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | +0.00% | 217,534 | 0.12 |
| Sep 21, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | +1.80% | 323,162 | 0.18 |
| Sep 18, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 408,752 | 0.22 |
| Sep 17, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | +1.80% | 514,043 | 0.28 |
| Sep 16, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 722,079 | 0.39 |
| Sep 15, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | +0.89% | 552,781 | 0.30 |
| Sep 14, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 1,309,065 | 0.71 |
| Sep 11, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 858,737 | 0.47 |
| Sep 10, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | +0.00% | 473,884 | 0.26 |
| Sep 09, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 507,878 | 0.28 |
| Sep 08, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | +0.88% | 405,096 | 0.22 |
| Sep 07, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 391,954 | 0.22 |
| Sep 04, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | +1.75% | 291,439 | 0.16 |
| Sep 03, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | +0.00% | 1,443,481 | 0.79 |
| Sep 02, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 1,092,859 | 0.60 |
