Panjawattana Plastic PCL (BKK:PJW)
Thailand · Delayed Price · Currency is THB 2.120
+0.040 (1.92%)
Sep 17, 2025, 3:16 PM ICT
Panjawattana Plastic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 1.92% | 453,240 |
| Sep 16, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.89% | 30,083,953 |
| Sep 15, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 1.92% | 216,500 |
| Sep 12, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.89% | 84,178 |
| Sep 11, 2025 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | - | 126,530 |
| Sep 10, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 54,201 |
| Sep 9, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 1.92% | 110,906 |
| Sep 8, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 78,222 |
| Sep 5, 2025 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 72,450 |
| Sep 4, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | - | 89,200 |
| Sep 3, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | - | 349,301 |
| Sep 2, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 134,900 |
| Sep 1, 2025 | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | - | 133,610 |
| Aug 29, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 94,201 |
| Aug 28, 2025 | 2.06 | 2.10 | 2.04 | 2.06 | 2.06 | - | 175,100 |
| Aug 27, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 107,089 |
| Aug 26, 2025 | 2.08 | 2.10 | 2.04 | 2.06 | 2.06 | -0.96% | 409,220 |
| Aug 25, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | - | 125,022 |
| Aug 22, 2025 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -1.89% | 1,060,439 |
| Aug 21, 2025 | 2.12 | 2.18 | 2.12 | 2.12 | 2.12 | - | 374,300 |
| Aug 20, 2025 | 2.16 | 2.18 | 2.12 | 2.12 | 2.12 | -1.85% | 476,612 |
| Aug 19, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 1.89% | 22,811,200 |
| Aug 18, 2025 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | - | 128,805 |
| Aug 15, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | - | 541,800 |
| Aug 14, 2025 | 2.14 | 2.20 | 2.12 | 2.12 | 2.12 | -0.93% | 978,789 |
| Aug 13, 2025 | 2.12 | 2.14 | 2.08 | 2.14 | 2.14 | - | 165,661 |
| Aug 8, 2025 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | - | 218,846 |
| Aug 7, 2025 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | -0.93% | 171,904 |
| Aug 6, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 2.86% | 340,081 |
| Aug 5, 2025 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | - | 215,601 |
| Aug 4, 2025 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | - | 70,140 |
| Aug 1, 2025 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 113,183 |
| Jul 31, 2025 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | - | 80,934 |
| Jul 30, 2025 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | - | 292,490 |
| Jul 29, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 0.95% | 161,934 |
| Jul 25, 2025 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | - | 37,502 |
| Jul 24, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 8,700 |
| Jul 23, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 49,400 |
| Jul 22, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 72,840 |
| Jul 21, 2025 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | 1.94% | 274,180 |
| Jul 18, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | 516,700 |
| Jul 17, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | - | 337,000 |
| Jul 16, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | - | 357,001 |
| Jul 15, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 44,121 |
| Jul 14, 2025 | 2.12 | 2.12 | 2.04 | 2.06 | 2.06 | -2.83% | 753,800 |
| Jul 11, 2025 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 103,734 |
| Jul 9, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 64,410 |
| Jul 8, 2025 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | -0.93% | 17,406 |
| Jul 7, 2025 | 2.10 | 2.14 | 2.08 | 2.14 | 2.14 | - | 103,505 |
| Jul 4, 2025 | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | -0.93% | 227,905 |