Thai Beverage Public Co Ltd (PK) (TBVPF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0114 | -3.00712213136 | 0.3791 | 0.415 | 0.3518 | 23153 | 0.3691799 | CS |
| 4 | -0.0423 | -10.3170731707 | 0.41 | 0.432 | 0.3518 | 21850 | 0.39448184 | CS |
| 12 | -0.0057 | -1.52651312266 | 0.3734 | 0.44 | 0.35 | 116585 | 0.39663947 | CS |
| 26 | 0.0445 | 13.7685643564 | 0.3232 | 0.45 | 0.3216 | 146881 | 0.38853541 | CS |
| 52 | 0.0074 | 2.05384401887 | 0.3603 | 0.45 | 0.285 | 99498 | 0.37743779 | CS |
| 156 | -0.1305 | -26.1942994781 | 0.4982 | 0.5486 | 0.285 | 80721 | 0.41052573 | CS |
| 260 | -0.3083 | -45.6065088757 | 0.676 | 0.676 | 0.285 | 72154 | 0.43998642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 0.3677 | 0.0002 | 0.05 | 0.3518 | 0.3677 | 0.3518 | 98414 |
| 1736548140 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1736375340 | 0.3675 | -0.0116 | -3.06 | 0.415 | 0.415 | 0.3675 | 39600 |
| 1736288760 | 0.3791 | 0 | 0.00 | 0.3791 | 0.3791 | 0.3791 | 0 |
| 1736202360 | 0.3791 | -0.0002 | -0.05 | 0.3791 | 0.4091 | 0.3791 | 6706 |
| 1735942980 | 0.3793 | 0.0055 | 1.47 | 0.3793 | 0.3793 | 0.3793 | 301 |
| 1735856700 | 0.3738 | 0.0038 | 1.03 | 0.4001 | 0.4069 | 0.3738 | 58960 |
| 1735683960 | 0.37 | -0.0318 | -7.91 | 0.37 | 0.37 | 0.37 | 47797 |
| 1735597740 | 0.4018 | -0.0302 | -6.99 | 0.4018 | 0.4018 | 0.4018 | 2499 |
| 1735338000 | 0.432 | 0.002 | 0.47 | 0.39665 | 0.432 | 0.39665 | 55760 |
| 1735252020 | 0.43 | 0.0348 | 8.81 | 0.43 | 0.43 | 0.43 | 23110 |
| 1735078800 | 0.3952 | 0 | 0.00 | 0.3952 | 0.3952 | 0.3952 | 0 |
| 1734992400 | 0.3952 | 0.001064 | 0.27 | 0.3952 | 0.3952 | 0.3952 | 3557 |
| 1734733200 | 0.394136 | -0.013664 | -3.35 | 0.3817999 | 0.394136 | 0.3817999 | 26511 |
| 1734646800 | 0.4078 | -0.0029 | -0.71 | 0.4078 | 0.4078 | 0.4078 | 1000 |
| 1734560940 | 0.4107 | 0.0007001 | 0.17 | 0.4107 | 0.4107 | 0.4107 | 7965 |
| 1734474360 | 0.4099999 | 0 | 0.00 | 0.4108 | 0.4108 | 0.3815 | 31756 |
| 1734388140 | 0.4099999 | -0.0002 | -0.05 | 0.4099999 | 0.4099999 | 0.4099999 | 384 |
| 1734128940 | 0.4102 | 0.004906 | 1.21 | 0.4102 | 0.419937 | 0.4102 | 35200 |
| 1734042480 | 0.405294 | 0.019594 | 5.08 | 0.405294 | 0.405294 | 0.405294 | 6654 |
| 1733955900 | 0.3857 | -0.0143 | -3.58 | 0.386 | 0.426425 | 0.3857 | 17784 |
| 1733869200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1733782800 | 0.4 | -0.04 | -9.09 | 0.3847999 | 0.4079999 | 0.3847999 | 24804 |
| 1733523780 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1733437380 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1733350980 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1733264580 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1733178180 | 0.44 | 0.02835 | 6.89 | 0.44 | 0.44 | 0.44 | 539 |
| 1732918200 | 0.41165 | 0.01165 | 2.91 | 0.41165 | 0.41165 | 0.41165 | 1540 |
| 1732746540 | 0.4 | 0.0294101 | 7.94 | 0.4084 | 0.4084 | 0.4 | 14187 |
| 1732660140 | 0.3705899 | -0.01641 | -4.24 | 0.3705899 | 0.3705899 | 0.3705899 | 35500 |
| 1732573560 | 0.387 | 0.0357 | 10.16 | 0.3962 | 0.3962 | 0.387 | 218821 |
| 1732314000 | 0.3513 | -0.04826 | -12.08 | 0.3511 | 0.3513 | 0.3511 | 12707 |
| 1732227900 | 0.39956 | -0.01574 | -3.79 | 0.35 | 0.39956 | 0.35 | 54553 |
| 1732141740 | 0.4153 | 0.0315001 | 8.21 | 0.35 | 0.4253 | 0.35 | 1028522 |
| 1732054800 | 0.3837999 | -0.0062 | -1.59 | 0.35 | 0.3837999 | 0.35 | 19137 |
| 1731968400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731709200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731622800 | 0.39 | 0.01 | 2.63 | 0.4064749 | 0.4064749 | 0.374849 | 220317 |
| 1731536760 | 0.38 | -0.0429 | -10.14 | 0.3845 | 0.3845 | 0.35 | 19298 |
| 1731450480 | 0.4229 | 0.0715 | 20.35 | 0.4229 | 0.4229 | 0.3850509 | 1285800 |
| 1731363600 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1731104400 | 0.3514 | -0.0186 | -5.03 | 0.38 | 0.38 | 0.3514 | 1021699 |
| 1731018540 | 0.37 | -0.0556 | -13.06 | 0.37 | 0.37 | 0.37 | 10600 |
| 1730932080 | 0.4256 | 0 | 0.00 | 0.4256 | 0.4256 | 0.4256 | 0 |
| 1730845680 | 0.4256 | 0.0256 | 6.40 | 0.4256 | 0.4256 | 0.4256 | 1581 |
| 1730755500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730496300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730409900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730323500 | 0.4 | 0.018 | 4.71 | 0.42 | 0.43 | 0.4 | 13206 |
| 1730237280 | 0.382 | -0.0228 | -5.63 | 0.4 | 0.4 | 0.382 | 63620 |
| 1730150760 | 0.4048 | 0 | 0.00 | 0.4048 | 0.4048 | 0.4048 | 0 |
| 1729891560 | 0.4048 | 0 | 0.00 | 0.4048 | 0.4048 | 0.4048 | 0 |
| 1729805160 | 0.4048 | 0.0222 | 5.80 | 0.4048 | 0.4048 | 0.4048 | 5000 |
| 1729718940 | 0.3826 | -0.0174 | -4.35 | 0.3826 | 0.3826 | 0.3826 | 4400 |
| 1729632000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729545600 | 0.4 | -0.02 | -4.76 | 0.3734 | 0.4 | 0.3734 | 8849 |
| 1729286400 | 0.42 | 0.04 | 10.53 | 0.4099999 | 0.423633 | 0.4099999 | 45955 |
| 1729200000 | 0.38 | 0 | 0.00 | 0.4094 | 0.4094 | 0.38 | 39374 |
| 1729113960 | 0.38 | -0.039725 | -9.46 | 0.38 | 0.38 | 0.38 | 50000 |
| 1729027680 | 0.419725 | 0.0117251 | 2.87 | 0.419725 | 0.419725 | 0.419725 | 1821 |
| 1728941220 | 0.4079999 | 0.0032999 | 0.82 | 0.4099999 | 0.4099999 | 0.4079999 | 5673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
