Royal Plus PCL (BKK:PLUS)
Thailand · Delayed Price · Currency is THB 1.700
-0.010 (-0.59%)
Feb 11, 2026, 10:10 AM ICT
Royal Plus PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.73 | 1.78 | 1.71 | 1.76 | - | 3.53% | 11,184,411 |
| Feb 9, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | - | 5,576,592 |
| Feb 6, 2026 | 1.75 | 1.79 | 1.70 | 1.70 | 1.70 | -3.41% | 12,538,320 |
| Feb 5, 2026 | 1.65 | 1.76 | 1.64 | 1.76 | 1.76 | 9.32% | 29,894,840 |
| Feb 4, 2026 | 1.60 | 1.63 | 1.57 | 1.61 | 1.61 | - | 10,116,825 |
| Feb 3, 2026 | 1.68 | 1.74 | 1.60 | 1.61 | 1.61 | -1.83% | 25,259,310 |
| Feb 2, 2026 | 1.51 | 1.70 | 1.51 | 1.64 | 1.64 | 10.81% | 33,302,869 |
| Jan 30, 2026 | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | -3.90% | 7,050,649 |
| Jan 29, 2026 | 1.52 | 1.55 | 1.45 | 1.54 | 1.54 | 0.65% | 11,544,720 |
| Jan 28, 2026 | 1.65 | 1.72 | 1.50 | 1.53 | 1.53 | -4.38% | 22,162,330 |
| Jan 27, 2026 | 1.57 | 1.72 | 1.55 | 1.60 | 1.60 | 6.67% | 36,838,750 |
| Jan 26, 2026 | 1.22 | 1.57 | 1.22 | 1.50 | 1.50 | 23.97% | 34,600,439 |
| Jan 23, 2026 | 1.18 | 1.31 | 1.18 | 1.21 | 1.21 | 3.42% | 8,450,039 |
| Jan 22, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 728,069 |
| Jan 21, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -2.56% | 914,100 |
| Jan 20, 2026 | 1.13 | 1.28 | 1.13 | 1.17 | 1.17 | 5.41% | 3,589,405 |
| Jan 19, 2026 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 320,512 |
| Jan 16, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 583,601 |
| Jan 15, 2026 | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | 2.75% | 219,396 |
| Jan 14, 2026 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -2.68% | 449,360 |
| Jan 13, 2026 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -1.75% | 205,806 |
| Jan 12, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 152,629 |
| Jan 9, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 383,100 |
| Jan 8, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 228,221 |
| Jan 7, 2026 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | 0.85% | 606,902 |
| Jan 6, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 99,566 |
| Jan 5, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 1.74% | 224,811 |
| Dec 30, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 893,213 |
| Dec 29, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | - | 197,351 |
| Dec 26, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.85% | 249,637 |
| 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 |