Takuni Group Public Company Ltd (TAKUNI) Historical Prices

Time Period

Events

TH:TAKUNI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.41	0.41	0.40	0.41	0.41	+2.50%	678,900	0.15
Nov 10, 2026	0.40	0.42	0.40	0.40	0.40	0.00%	1,043,600	0.23
Nov 09, 2026	0.40	0.41	0.37	0.39	0.39	-2.50%	1,826,900	0.40
Nov 06, 2026	0.39	0.40	0.38	0.40	0.40	+2.56%	751,522	0.16
Nov 05, 2026	0.40	0.41	0.39	0.39	0.39	0.00%	573,105	0.12
Nov 04, 2026	0.38	0.41	0.37	0.39	0.39	+2.63%	2,609,100	0.56
Nov 03, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	1,159,300	0.25
Nov 02, 2026	0.40	0.42	0.40	0.40	0.40	-2.44%	798,800	0.17
Oct 30, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	2,205,300	0.47
Oct 29, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	1,127,500	0.24
Oct 28, 2026	0.44	0.44	0.42	0.44	0.44	+2.33%	613,800	0.13
Oct 27, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,815,311	0.39
Oct 26, 2026	0.44	0.45	0.43	0.44	0.44	0.00%	716,300	0.15
Oct 23, 2026	0.44	0.45	0.44	0.44	0.44	0.00%	0	0.00
Oct 22, 2026	0.44	0.45	0.44	0.44	0.44	+2.33%	1,282,600	0.27
Oct 21, 2026	0.42	0.44	0.42	0.43	0.43	+2.38%	1,893,701	0.41
Oct 20, 2026	0.43	0.45	0.42	0.42	0.42	0.00%	7,097,501	1.56
Oct 19, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	382,200	0.08
Oct 16, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	0	0.00
Oct 15, 2026	0.42	0.43	0.42	0.43	0.43	+2.38%	360,811	0.08
Oct 14, 2026	0.43	0.43	0.41	0.42	0.42	0.00%	489,084	0.11
Oct 13, 2026	0.42	0.43	0.41	0.42	0.42	0.00%	0	0.00
Oct 12, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	1,440,467	0.31
Oct 09, 2026	0.44	0.44	0.42	0.43	0.43	0.00%	1,403,812	0.30
Oct 08, 2026	0.43	0.44	0.43	0.43	0.43	0.00%	398,500	0.08
Oct 07, 2026	0.42	0.44	0.41	0.43	0.43	0.00%	2,658,500	0.57
Oct 06, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,113,331	0.24
Oct 05, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	463,300	0.10
Oct 02, 2026	0.45	0.45	0.44	0.45	0.45	+2.27%	597,902	0.12
Oct 01, 2026	0.45	0.45	0.44	0.44	0.44	0.00%	517,599	0.11
Sep 30, 2026	0.47	0.47	0.42	0.44	0.44	-4.35%	4,374,600	0.91
Sep 29, 2026	0.46	0.47	0.45	0.46	0.46	0.00%	1,586,909	0.32
Sep 28, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	1,004,800	0.20
Sep 25, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	2,282,011	0.45
Sep 24, 2026	0.47	0.50	0.46	0.47	0.47	+2.17%	7,589,401	1.51
Sep 23, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	2,509,001	0.47
Sep 22, 2026	0.47	0.48	0.45	0.48	0.48	+2.13%	2,098,716	0.38
Sep 21, 2026	0.46	0.47	0.45	0.47	0.47	+4.44%	1,531,102	0.28
Sep 18, 2026	0.46	0.46	0.45	0.45	0.45	0.00%	561,100	0.10
Sep 17, 2026	0.45	0.46	0.45	0.45	0.45	0.00%	1,934,301	0.35
Sep 16, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	2,517,210	0.45
Sep 15, 2026	0.47	0.48	0.46	0.46	0.46	0.00%	2,004,425	0.36
Sep 14, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	1,542,926	0.28
Sep 11, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	3,799,032	0.69
Sep 10, 2026	0.47	0.51	0.47	0.48	0.48	+2.13%	13,613,305	2.59
Sep 09, 2026	0.47	0.49	0.46	0.47	0.47	+2.17%	2,966,829	0.57
Sep 08, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	2,382,700	0.45
Sep 07, 2026	0.45	0.49	0.44	0.47	0.47	+6.82%	9,394,410	1.83
Sep 04, 2026	0.44	0.46	0.44	0.44	0.44	0.00%	1,928,301	0.38
Sep 03, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	5,028,000	0.97

Takuni Group Public Company Ltd historical prices

Takuni Group Public Company Ltd (TAKUNI) Historical Prices

Become an Expert with TipRanks Premium