Loxley Public Co. Ltd.(TH:LOXLEY)
฿1.770.00 (0.00%)
TH:LOXLEY
Loxley Public Co. Ltd. historical prices
฿1.77
At close:0.00 (0.00%)
Loxley Public Co. Ltd. (LOXLEY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 0.00% | 1,572,236 | 0.22 |
| Nov 10, 2026 | 1.76 | 1.80 | 1.74 | 1.77 | 1.77 | +2.31% | 5,032,205 | 0.68 |
| Nov 09, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | +1.16% | 1,495,980 | 0.20 |
| Nov 06, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -3.89% | 2,738,735 | 0.36 |
| Nov 05, 2026 | 1.76 | 1.80 | 1.73 | 1.80 | 1.80 | +2.27% | 3,841,337 | 0.49 |
| Nov 04, 2026 | 1.73 | 1.76 | 1.68 | 1.76 | 1.76 | +1.73% | 4,191,712 | 0.54 |
| Nov 03, 2026 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | +0.58% | 1,585,104 | 0.20 |
| Nov 02, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | +0.58% | 2,279,551 | 0.29 |
| Oct 30, 2026 | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 2,137,540 | 0.27 |
| Oct 29, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.81% | 4,494,477 | 0.58 |
| Oct 28, 2026 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | -1.11% | 4,331,415 | 0.56 |
| Oct 27, 2026 | 1.78 | 1.85 | 1.77 | 1.80 | 1.80 | +1.69% | 11,679,616 | 1.53 |
| Oct 26, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | 0.00% | 4,200,836 | 0.56 |
| Oct 23, 2026 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | 0.00% | 2,948,653 | 0.39 |
| Oct 21, 2026 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | +2.91% | 10,134,605 | 1.37 |
| Oct 20, 2026 | 1.77 | 1.80 | 1.71 | 1.72 | 1.72 | -3.91% | 10,162,645 | 1.41 |
| Oct 19, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.10% | 5,961,500 | 0.83 |
| Oct 16, 2026 | 1.81 | 1.87 | 1.79 | 1.81 | 1.81 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | -3.72% | 6,133,500 | 0.87 |
| Oct 14, 2026 | 1.88 | 1.89 | 1.84 | 1.88 | 1.88 | +1.62% | 3,696,116 | 0.53 |
| Oct 13, 2026 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | +0.60% | 6,332,710 | 0.90 |
| Oct 09, 2026 | 1.77 | 1.84 | 1.74 | 1.84 | 1.84 | +3.90% | 35,075,150 | 5.34 |
| Oct 08, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -3.23% | 4,272,950 | 0.65 |
| Oct 07, 2026 | 1.80 | 1.86 | 1.78 | 1.83 | 1.83 | +2.75% | 4,925,896 | 0.76 |
| Oct 06, 2026 | 1.82 | 1.84 | 1.78 | 1.78 | 1.78 | -1.66% | 2,823,300 | 0.44 |
| Oct 05, 2026 | 1.86 | 1.89 | 1.81 | 1.81 | 1.81 | -2.69% | 2,345,800 | 0.36 |
| Oct 02, 2026 | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | 0.00% | 3,849,817 | 0.60 |
| Oct 01, 2026 | 1.75 | 1.87 | 1.75 | 1.86 | 1.86 | +6.29% | 10,690,278 | 1.72 |
| Sep 30, 2026 | 1.84 | 1.85 | 1.73 | 1.75 | 1.75 | -4.32% | 11,070,548 | 1.83 |
| Sep 29, 2026 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -1.14% | 6,647,435 | 1.12 |
| Sep 28, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.63% | 6,779,701 | 1.15 |
| Sep 25, 2026 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | +1.06% | 13,970,657 | 2.46 |
| Sep 24, 2026 | 1.88 | 1.96 | 1.86 | 1.88 | 1.88 | 0.00% | 29,421,814 | 5.63 |
| Sep 23, 2026 | 1.76 | 1.89 | 1.76 | 1.88 | 1.88 | +6.21% | 38,703,044 | 8.34 |
| Sep 22, 2026 | 1.78 | 1.82 | 1.74 | 1.77 | 1.77 | 0.00% | 6,184,790 | 1.33 |
| Sep 21, 2026 | 1.79 | 1.80 | 1.74 | 1.77 | 1.77 | -1.67% | 3,902,470 | 0.85 |
| Sep 18, 2026 | 1.71 | 1.80 | 1.70 | 1.80 | 1.80 | +5.26% | 10,503,697 | 2.37 |
| Sep 17, 2026 | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | +3.64% | 6,649,281 | 1.53 |
| Sep 16, 2026 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | 0.00% | 3,184,810 | 0.74 |
| Sep 15, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +1.23% | 3,112,570 | 0.73 |
| Sep 14, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -4.12% | 5,110,601 | 1.21 |
| Sep 11, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.73% | 3,246,400 | 0.78 |
| Sep 10, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 1,373,901 | 0.33 |
| Sep 09, 2026 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | +1.16% | 6,238,801 | 1.54 |
| Sep 08, 2026 | 1.69 | 1.76 | 1.69 | 1.72 | 1.72 | +2.38% | 8,569,627 | 2.18 |
| Sep 07, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | 0.00% | 733,431 | 0.19 |
| Sep 04, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 917,200 | 0.23 |
| Sep 03, 2026 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 1,969,565 | 0.51 |
