Panjawattana Plastic PCL (BKK:PJW)
Thailand · Delayed Price · Currency is THB 2.060
+0.020 (0.98%)
Oct 22, 2025, 4:28 PM ICT
Panjawattana Plastic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 41,925 |
| Oct 21, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | 178,836 |
| Oct 20, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | - | 132,460 |
| Oct 17, 2025 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | - | 223,400 |
| Oct 16, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 12,400 |
| Oct 15, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 60,753 |
| Oct 14, 2025 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | 168,911 |
| Oct 10, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | - | 215,304 |
| Oct 9, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 28,210 |
| Oct 8, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 73,841 |
| Oct 7, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 49,500 |
| Oct 6, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 85,716 |
| Oct 3, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 174,510 |
| Oct 2, 2025 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 26,200 |
| Oct 1, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 219,405 |
| Sep 30, 2025 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | - | 196,855 |
| Sep 29, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 93,542 |
| Sep 26, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 122,005 |
| Sep 25, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 82,000 |
| Sep 24, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 144,700 |
| Sep 23, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 239,662 |
| Sep 22, 2025 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -2.83% | 659,089 |
| Sep 19, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | - | 270,818 |
| Sep 18, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 264,220 |
| 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 |