Royal Plus PCL (BKK:PLUS)
Thailand · Delayed Price · Currency is THB 1.180
+0.010 (0.85%)
Dec 26, 2025, 4:37 PM ICT
Royal Plus PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | - | 249,048 |
| Dec 24, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 335,310 |
| Dec 23, 2025 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | - | 552,224 |
| Dec 22, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 257,648 |
| Dec 19, 2025 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | - | 187,000 |
| Dec 18, 2025 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 476,216 |
| Dec 17, 2025 | 1.20 | 1.26 | 1.18 | 1.22 | 1.22 | 3.39% | 1,097,792 |
| Dec 16, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 293,705 |
| Dec 15, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 241,355 |
| Dec 12, 2025 | 1.23 | 1.28 | 1.19 | 1.19 | 1.19 | -5.56% | 1,101,311 |
| Dec 11, 2025 | 1.25 | 1.34 | 1.21 | 1.26 | 1.26 | 3.28% | 2,115,210 |
| Dec 9, 2025 | 1.15 | 1.24 | 1.14 | 1.22 | 1.22 | 6.09% | 542,275 |
| Dec 8, 2025 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 212,638 |
| Dec 4, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 165,617 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 148,600 |
| Dec 2, 2025 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | 0.84% | 287,028 |
| Dec 1, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 270,838 |
| Nov 28, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 151,223 |
| Nov 27, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 122,214 |
| Nov 26, 2025 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 391,905 |
| Nov 25, 2025 | 1.19 | 1.24 | 1.16 | 1.20 | 1.20 | 1.69% | 272,630 |
| Nov 24, 2025 | 1.19 | 1.20 | 1.14 | 1.18 | 1.18 | -0.84% | 207,208 |
| Nov 21, 2025 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -4.03% | 452,503 |
| Nov 20, 2025 | 1.30 | 1.33 | 1.22 | 1.24 | 1.24 | -3.13% | 252,162 |
| Nov 19, 2025 | 1.35 | 1.36 | 1.24 | 1.28 | 1.28 | -1.54% | 488,913 |
| Nov 18, 2025 | 1.33 | 1.35 | 1.25 | 1.30 | 1.30 | -3.70% | 274,571 |
| Nov 17, 2025 | 1.41 | 1.43 | 1.31 | 1.35 | 1.35 | -4.26% | 412,099 |
| Nov 14, 2025 | 1.28 | 1.55 | 1.28 | 1.41 | 1.41 | -21.67% | 1,419,290 |
| Nov 13, 2025 | 1.87 | 1.87 | 1.77 | 1.80 | 1.80 | -4.76% | 331,443 |
| Nov 12, 2025 | 1.92 | 1.99 | 1.80 | 1.89 | 1.89 | -5.03% | 281,578 |
| Nov 11, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | - | 40,319 |
| Nov 10, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 1.53% | 29,547 |
| Nov 7, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -2.00% | 44,065 |
| Nov 6, 2025 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | 0.50% | 15,510 |
| Nov 5, 2025 | 1.95 | 2.04 | 1.95 | 1.99 | 1.99 | - | 99,634 |
| Nov 4, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | - | 16,220 |
| Nov 3, 2025 | 1.99 | 2.02 | 1.94 | 1.99 | 1.99 | -0.50% | 40,920 |
| Oct 31, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | 1.52% | 75,512 |
| Oct 30, 2025 | 2.02 | 2.04 | 1.97 | 1.97 | 1.97 | -2.48% | 202,537 |
| Oct 29, 2025 | 1.96 | 2.06 | 1.96 | 2.02 | 2.02 | 3.59% | 106,903 |
| Oct 28, 2025 | 1.89 | 2.18 | 1.89 | 1.95 | 1.95 | 3.72% | 467,658 |
| Oct 27, 2025 | 2.06 | 2.06 | 1.88 | 1.88 | 1.88 | -9.62% | 334,603 |
| Oct 24, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 22,000 |
| Oct 22, 2025 | 2.04 | 2.10 | 2.02 | 2.06 | 2.06 | 0.98% | 46,930 |
| Oct 21, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | -0.97% | 249,124 |
| Oct 20, 2025 | 2.14 | 2.14 | 2.00 | 2.06 | 2.06 | -3.74% | 646,887 |
| Oct 17, 2025 | 2.14 | 2.26 | 2.10 | 2.14 | 2.14 | -1.83% | 234,120 |
| Oct 16, 2025 | 2.14 | 2.20 | 2.14 | 2.18 | 2.18 | - | 80,645 |
| Oct 15, 2025 | 2.16 | 2.24 | 2.12 | 2.18 | 2.18 | 2.83% | 194,232 |
| Oct 14, 2025 | 2.62 | 2.62 | 2.06 | 2.12 | 2.12 | -19.70% | 923,310 |