Thai Beverage Public Co Ltd (PK) Historical Data - TBVPF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Thai Beverage Public Co Ltd (PK) (TBVPF)
Thai Beverage Public Co Ltd (PK) (TBVPF) Historical

Thai Beverage Public Co Ltd (PK) (TBVPF)

0.3072

-0.04115

( -11.81% )

Updated: 11:31:04

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0214	-6.5124771759	0.3286	0.3908	0.3072	63439	0.33519008	CS
4	-0.0169	-5.21443998766	0.3241	0.4	0.3072	46161	0.34260069	CS
12	-0.0928	-23.2	0.4	0.4183	0.3072	52001	0.36180592	CS
26	-0.0828	-21.2307692308	0.39	0.4469	0.3072	86900	0.36746247	CS
52	-0.199	-39.3125246938	0.5062	0.5062	0.3072	114686	0.4010764	CS
156	-0.2328	-43.1111111111	0.54	0.57	0.3072	65265	0.44179906	CS
260	-0.290625	-48.6137247522	0.597825	0.705	0.3072	62773	0.47237343	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.34835	0.00835	2.46	0.34815	0.34835	0.34	93539
1713994020	0.34	0.025	7.94	0.34	0.34	0.34	84284
1713907740	0.315	0.003	0.96	0.3908	0.3908	0.315	41509
1713821100	0.312	0	0.00	0.312	0.312	0.312	0
1713561900	0.312	-0.038	-10.86	0.3286	0.34	0.312	34424
1713475500	0.35	-0.0044	-1.24	0.35	0.35	0.35	35131
1713389340	0.3544	0	0.00	0.3544	0.3544	0.3544	0
1713302940	0.3544	-0.0056	-1.56	0.3544	0.3544	0.3544	600
1713216000	0.36	0.0389	12.11	0.3353999	0.36	0.32	18317
1712957160	0.3211	-0.0368	-10.28	0.3382	0.3605	0.3211	105575
1712870760	0.3579	-0.0021	-0.58	0.384	0.384	0.3579	105666
1712784000	0.36	0.0371	11.49	0.36	0.36	0.36	5707
1712698140	0.3229	-0.0383	-10.60	0.37	0.37	0.3229	15112
1712611200	0.3612	0.0112	3.20	0.3612	0.3612	0.3612	31838
1712352000	0.35	-0.01	-2.78	0.3556	0.3556	0.35	56323
1712265900	0.36	0	0.00	0.36	0.36	0.36	0
1712179500	0.36	0.035	10.77	0.4	0.4	0.3257	86465
1712092980	0.325	-0.002895	-0.88	0.325	0.325	0.325	4340
1712006940	0.327895	-0.030605	-8.54	0.3241	0.327895	0.3241	19752
1711660800	0.3585	-0.0015	-0.42	0.3585	0.3585	0.3585	26516
1711574580	0.36	-0.0025	-0.69	0.3627	0.3627	0.3254	61366
1711488540	0.3625	0.04	12.40	0.4	0.4	0.3625	87501
1711401600	0.3225	-0.0483	-13.03	0.3379	0.3379	0.3225	26400
1711142880	0.3708	0.0403	12.19	0.3635	0.3708	0.3635	53773
1711056240	0.3305	0.0005	0.15	0.3479999	0.3653	0.3305	259357
1710970140	0.33	-0.04	-10.81	0.358	0.358	0.33	13500
1710883740	0.37	0	0.00	0.3817749	0.3817749	0.3271	64985
1710796800	0.37	-0.0059	-1.57	0.37	0.37	0.37	19473
1710538140	0.3759	0	0.00	0.3759	0.3759	0.3759	0
1710451740	0.3759	0.0257	7.34	0.3759	0.3759	0.3759	6321
1710365340	0.3502	-0.054	-13.36	0.3502	0.3502	0.3502	6630
1710278940	0.4042	0.0542	15.49	0.37	0.4042	0.37	327639
1710192540	0.35	-0.001	-0.28	0.35	0.35	0.35	12635
1709936640	0.351	0.001	0.29	0.35	0.375	0.35	159900
1709850480	0.35	0	0.00	0.35	0.35	0.35	0
1709764080	0.35	-0.03075	-8.08	0.35	0.384275	0.35	70534
1709677380	0.38075	0	0.00	0.38075	0.38075	0.38075	0
1709590980	0.38075	0.02855	8.11	0.35	0.38075	0.35	18926
1709332140	0.3522	-0.0601	-14.58	0.3522	0.3522	0.3522	2107
1709245440	0.4123	-0.0022	-0.53	0.368	0.4123	0.368	22612
1709159100	0.4145	0.0041	1.00	0.38225	0.4145	0.3758	21923
1709072940	0.4104	-0.0079	-1.89	0.384	0.4104	0.384	7850
1708986360	0.4183	0.0183	4.58	0.3524	0.4183	0.3524	81540
1708726800	0.4	0.0224	5.93	0.4	0.4	0.389168	101970
1708640940	0.3776	0.0292	8.38	0.3776	0.3776	0.3776	1051
1708554000	0.3484	0.0054	1.57	0.3484	0.36	0.3484	115500
1708467600	0.343	0.0044	1.30	0.3666499	0.3666499	0.343	52344
1708122180	0.3386	0.0036	1.07	0.3386	0.3386	0.3386	6415
1708036140	0.335	-0.0368	-9.90	0.3664	0.382175	0.335	9973
1707949620	0.3718	-0.0082	-2.16	0.3706	0.3718	0.351	12725
1707863340	0.38	0.00555	1.48	0.351	0.38	0.351	56350
1707776940	0.37445	0.00385	1.04	0.37445	0.37445	0.351	42014
1707517680	0.3706	0	0.00	0.3706	0.3706	0.3706	0
1707431280	0.3706	-0.03652	-8.97	0.351	0.3706	0.351	6598
1707344940	0.40712	0	0.00	0.40712	0.40712	0.40712	0
1707258540	0.40712	0	0.00	0.40712	0.40712	0.40712	0
1707172140	0.40712	0.02395	6.25	0.3897	0.40712	0.3897	3352
1706912580	0.38317	0.02627	7.36	0.4	0.4	0.38317	49696
1706826540	0.3569	-0.0231	-6.08	0.3569	0.3569	0.3569	9075
1706740140	0.38	0.03	8.57	0.38	0.38	0.38	15554
1706653320	0.35	-0.0397	-10.19	0.4154	0.4154	0.35	649024
1706567340	0.3897	-0.0002	-0.05	0.3897	0.3897	0.3897	80965
1706307780	0.3899	-0.0101	-2.53	0.3917	0.3917	0.3899	13945

Thai Beverage Public (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions