Royal Plus PCL (BKK:PLUS)
Thailand · Delayed Price · Currency is THB 1.390
-0.020 (-1.42%)
Jun 26, 2026, 4:39 PM ICT
Royal Plus PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.38 | 1.48 | 1.37 | 1.39 | 1.39 | -1.42% | 14,225,030 |
| Jun 25, 2026 | 1.22 | 1.52 | 1.22 | 1.41 | 1.41 | 17.50% | 49,141,034 |
| Jun 24, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 515,300 |
| Jun 23, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 288,200 |
| Jun 22, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 551,800 |
| Jun 19, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 142,527 |
| Jun 18, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 256,825 |
| Jun 17, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 2.54% | 1,636,200 |
| Jun 16, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 463,801 |
| Jun 15, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 2,154,839 |
| Jun 12, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 1,847,457 |
| Jun 11, 2026 | 1.23 | 1.27 | 1.20 | 1.20 | 1.20 | -1.64% | 4,749,750 |
| Jun 10, 2026 | 1.18 | 1.36 | 1.18 | 1.22 | 1.22 | 6.09% | 14,914,540 |
| Jun 9, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 356,910 |
| Jun 8, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 472,101 |
| Jun 5, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 206,600 |
| Jun 4, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 329,201 |
| Jun 2, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 667,147 |
| May 29, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.92% | 2,466,463 |
| May 28, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 636,100 |
| May 27, 2026 | 1.23 | 1.28 | 1.21 | 1.25 | 1.25 | 3.31% | 4,537,311 |
| May 26, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -1.63% | 2,737,907 |
| May 25, 2026 | 1.22 | 1.24 | 1.18 | 1.23 | 1.23 | 2.50% | 3,586,442 |
| May 22, 2026 | 1.20 | 1.32 | 1.20 | 1.20 | 1.20 | -1.64% | 16,828,150 |
| May 21, 2026 | 0.98 | 1.25 | 0.97 | 1.22 | 1.22 | 25.77% | 30,094,338 |
| May 20, 2026 | 1.07 | 1.07 | 0.97 | 0.97 | 0.97 | -10.19% | 4,467,297 |
| May 19, 2026 | 1.15 | 1.17 | 1.07 | 1.08 | 1.08 | -5.26% | 2,625,065 |
| May 18, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -5.79% | 1,114,819 |
| May 15, 2026 | 1.22 | 1.23 | 1.17 | 1.21 | 1.21 | -0.82% | 603,084 |
| May 14, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -3.94% | 669,657 |
| May 13, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 224,200 |
| May 12, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -1.54% | 244,702 |
| May 11, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 180,010 |
| May 8, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 461,298 |
| May 7, 2026 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | 2.34% | 1,185,024 |
| May 6, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 384,000 |
| May 5, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 208,325 |
| Apr 30, 2026 | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | - | 289,500 |
| Apr 29, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 308,610 |
| Apr 28, 2026 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 791,522 |
| Apr 27, 2026 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 1,610,700 |
| Apr 24, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 83,500 |
| Apr 23, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 160,001 |
| Apr 22, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 317,804 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 768,000 |
| Apr 20, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 227,700 |
| Apr 17, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | - | 355,590 |
| Apr 16, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 93,701 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 174,621 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 95,001 |