Royal Plus PCL (BKK:PLUS)
Thailand · Delayed Price · Currency is THB 3.020
-0.020 (-0.66%)
Aug 6, 2025, 4:38 PM ICT
Royal Plus PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 76,843 |
| 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 |
| Jul 3, 2025 | 2.96 | 3.04 | 2.94 | 2.94 | 2.94 | -0.68% | 1,749,805 |
| Jul 2, 2025 | 2.92 | 3.36 | 2.92 | 2.96 | 2.96 | -1.33% | 4,805,865 |
| Jul 1, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 167,019 |
| Jun 30, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 54,609 |
| Jun 27, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | - | 48,216 |
| Jun 26, 2025 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | - | 55,300 |
| Jun 25, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 34,430 |
| Jun 24, 2025 | 2.98 | 3.04 | 2.96 | 3.00 | 3.00 | 2.04% | 202,610 |
| Jun 23, 2025 | 3.00 | 3.04 | 2.94 | 2.94 | 2.94 | -2.00% | 387,500 |
| Jun 20, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | -1.32% | 119,600 |
| Jun 19, 2025 | 3.06 | 3.06 | 2.98 | 3.04 | 3.04 | -1.30% | 309,911 |
| Jun 18, 2025 | 3.02 | 3.12 | 3.02 | 3.08 | 3.08 | -2.53% | 150,350 |
| Jun 17, 2025 | 3.12 | 3.18 | 3.10 | 3.16 | 3.16 | 1.28% | 38,300 |
| Jun 16, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -3.70% | 610,210 |
| Jun 13, 2025 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | 0.62% | 82,890 |
| Jun 12, 2025 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | - | 455,410 |
| Jun 11, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.26% | 127,800 |
| Jun 10, 2025 | 3.24 | 3.24 | 3.14 | 3.18 | 3.18 | -1.85% | 73,600 |
| Jun 9, 2025 | 3.10 | 3.30 | 3.08 | 3.24 | 3.24 | - | 251,501 |
| Jun 6, 2025 | 3.12 | 3.34 | 3.12 | 3.24 | 3.24 | 3.85% | 424,522 |
| Jun 5, 2025 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 1.30% | 86,810 |
| Jun 4, 2025 | 3.00 | 3.22 | 3.00 | 3.08 | 3.08 | 3.36% | 173,901 |
| May 30, 2025 | 2.84 | 3.00 | 2.84 | 2.98 | 2.98 | - | 65,002 |
| May 29, 2025 | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | - | 44,109 |
| May 28, 2025 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | - | 151,401 |
| May 27, 2025 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 157,516 |
| May 26, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 1,421,900 |
| May 23, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 35,200 |
| May 22, 2025 | 3.04 | 3.04 | 2.90 | 3.00 | 3.00 | 0.67% | 7,218,165 |