Royal Plus PCL (BKK:PLUS)
Thailand · Delayed Price · Currency is THB 3.000
+0.100 (3.45%)
Sep 17, 2025, 4:36 PM ICT
Royal Plus PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.94 | 3.08 | 2.94 | 3.02 | 3.02 | 4.14% | 522,300 |
| Sep 16, 2025 | 2.90 | 2.90 | 2.86 | 2.90 | 2.90 | 0.69% | 246,199 |
| Sep 15, 2025 | 2.94 | 2.94 | 2.86 | 2.88 | 2.88 | -1.37% | 253,980 |
| Sep 12, 2025 | 2.98 | 3.00 | 2.90 | 2.92 | 2.92 | 1.39% | 362,600 |
| Sep 11, 2025 | 2.90 | 2.94 | 2.86 | 2.88 | 2.88 | - | 307,907 |
| Sep 10, 2025 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | - | 7,542 |
| Sep 9, 2025 | 2.92 | 2.94 | 2.86 | 2.88 | 2.88 | -0.69% | 169,940 |
| Sep 8, 2025 | 2.90 | 2.90 | 2.84 | 2.90 | 2.90 | -0.68% | 189,107 |
| Sep 5, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | 68,338 |
| Sep 4, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -1.37% | 125,500 |
| Sep 3, 2025 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | 1.39% | 46,910 |
| Sep 2, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -2.04% | 190,921 |
| Sep 1, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 68,704 |
| Aug 29, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | - | 15,800 |
| Aug 28, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 222,269 |
| Aug 27, 2025 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -1.35% | 212,901 |
| Aug 26, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | - | 109,514 |
| Aug 25, 2025 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | -0.67% | 77,700 |
| Aug 22, 2025 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 252,800 |
| Aug 21, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | - | 191,215 |
| Aug 20, 2025 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | 0.68% | 139,700 |
| Aug 19, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -1.34% | 158,523 |
| Aug 18, 2025 | 2.96 | 2.98 | 2.92 | 2.98 | 2.98 | 2.05% | 76,123 |
| Aug 15, 2025 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -2.67% | 527,625 |
| Aug 14, 2025 | 3.08 | 3.08 | 2.96 | 3.00 | 3.00 | -2.60% | 308,506 |
| Aug 13, 2025 | 3.18 | 3.18 | 3.02 | 3.08 | 3.08 | -0.65% | 138,514 |
| Aug 8, 2025 | 3.12 | 3.12 | 3.00 | 3.10 | 3.10 | 3.33% | 32,849 |
| Aug 7, 2025 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | -0.66% | 136,729 |
| Aug 6, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -0.66% | 59,201 |
| Aug 5, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 76,687 |
| Aug 4, 2025 | 3.14 | 3.14 | 3.00 | 3.02 | 3.02 | - | 65,101 |
| Aug 1, 2025 | 3.20 | 3.20 | 3.02 | 3.02 | 3.02 | -3.21% | 232,876 |
| Jul 31, 2025 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 38,836 |
| Jul 30, 2025 | 3.04 | 3.12 | 3.00 | 3.10 | 3.10 | 1.97% | 56,249 |
| Jul 29, 2025 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -0.65% | 18,201 |
| Jul 25, 2025 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | 1.32% | 16,800 |
| Jul 24, 2025 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -1.31% | 79,700 |
| Jul 23, 2025 | 3.14 | 3.16 | 3.06 | 3.06 | 3.06 | -1.92% | 131,660 |
| Jul 22, 2025 | 3.12 | 3.18 | 3.04 | 3.12 | 3.12 | -1.27% | 86,920 |
| Jul 21, 2025 | 3.18 | 3.24 | 3.14 | 3.16 | 3.16 | - | 450,806 |
| Jul 18, 2025 | 3.00 | 3.18 | 2.98 | 3.16 | 3.16 | 5.33% | 920,914 |
| Jul 17, 2025 | 3.00 | 3.12 | 3.00 | 3.00 | 3.00 | 1.35% | 432,822 |
| Jul 16, 2025 | 3.00 | 3.12 | 2.96 | 2.96 | 2.96 | -0.67% | 1,411,548 |
| Jul 15, 2025 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 156,706 |
| Jul 14, 2025 | 2.96 | 3.00 | 2.92 | 2.96 | 2.96 | -0.67% | 172,200 |
| Jul 11, 2025 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | 1.36% | 256,399 |
| Jul 9, 2025 | 2.92 | 2.96 | 2.88 | 2.94 | 2.94 | 0.68% | 225,714 |
| Jul 8, 2025 | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | - | 190,999 |
| Jul 7, 2025 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | -0.68% | 190,900 |
| Jul 4, 2025 | 2.98 | 3.04 | 2.94 | 2.94 | 2.94 | - | 561,805 |