Royal Plus PCL (BKK:PLUS)
Thailand · Delayed Price · Currency is THB 1.340
+0.030 (2.29%)
At close: Mar 12, 2026
Royal Plus PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.30 | 1.36 | 1.28 | 1.34 | - | 2.29% | 1,059,311 |
| Mar 11, 2026 | 1.32 | 1.38 | 1.31 | 1.31 | 1.31 | -0.76% | 1,968,533 |
| Mar 10, 2026 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | 3.13% | 1,157,909 |
| Mar 9, 2026 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | - | 965,374 |
| Mar 6, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 3.23% | 750,020 |
| Mar 5, 2026 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | - | 1,291,006 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.18 | 1.24 | 1.24 | -8.15% | 3,948,225 |
| Mar 2, 2026 | 1.36 | 1.41 | 1.35 | 1.35 | 1.35 | -6.90% | 4,065,802 |
| Feb 27, 2026 | 1.43 | 1.51 | 1.40 | 1.45 | 1.45 | 2.11% | 4,826,859 |
| Feb 26, 2026 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -5.33% | 4,128,555 |
| Feb 25, 2026 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 2,292,763 |
| Feb 24, 2026 | 1.51 | 1.55 | 1.49 | 1.52 | 1.52 | 2.70% | 4,786,417 |
| Feb 23, 2026 | 1.52 | 1.56 | 1.46 | 1.48 | 1.48 | -8.07% | 12,062,400 |
| Feb 20, 2026 | 1.70 | 1.77 | 1.61 | 1.61 | 1.61 | -4.17% | 28,463,120 |
| Feb 19, 2026 | 1.61 | 1.69 | 1.58 | 1.68 | 1.68 | 4.35% | 16,073,914 |
| Feb 18, 2026 | 1.62 | 1.64 | 1.57 | 1.61 | 1.61 | 1.90% | 7,995,202 |
| Feb 17, 2026 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | 1.94% | 9,286,880 |
| Feb 16, 2026 | 1.62 | 1.63 | 1.54 | 1.55 | 1.55 | -2.52% | 6,163,758 |
| Feb 13, 2026 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | 1.27% | 9,751,703 |
| Feb 12, 2026 | 1.66 | 1.68 | 1.50 | 1.57 | 1.57 | -5.99% | 16,001,154 |
| Feb 11, 2026 | 1.69 | 1.74 | 1.67 | 1.67 | 1.67 | -1.76% | 15,423,018 |
| Feb 10, 2026 | 1.73 | 1.78 | 1.67 | 1.70 | 1.70 | - | 17,763,440 |
| 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 |