Royal Plus PCL (BKK:PLUS)
Thailand · Delayed Price · Currency is THB 1.190
+0.030 (2.59%)
Sep 4, 2026, 4:35 PM ICT
Royal Plus PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 320,910 |
| Sep 2, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 868,250 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 219,311 |
| Aug 31, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 577,921 |
| Aug 28, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 430,401 |
| Aug 27, 2026 | 1.18 | 1.25 | 1.18 | 1.20 | 1.20 | 2.56% | 1,453,311 |
| Aug 26, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 209,559 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 292,950 |
| Aug 24, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 354,294 |
| Aug 21, 2026 | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | 2.61% | 1,308,370 |
| Aug 20, 2026 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 408,401 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 393,103 |
| Aug 18, 2026 | 1.17 | 1.21 | 1.14 | 1.20 | 1.20 | 3.45% | 1,015,941 |
| Aug 17, 2026 | 1.14 | 1.17 | 1.09 | 1.16 | 1.16 | 0.87% | 599,854 |
| Aug 14, 2026 | 1.20 | 1.22 | 1.14 | 1.15 | 1.15 | -10.85% | 3,023,331 |
| Aug 13, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 675,411 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 885,617 |
| Aug 10, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 1,273,310 |
| Aug 7, 2026 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 1,438,792 |
| Aug 6, 2026 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -0.75% | 3,956,400 |
| Aug 5, 2026 | 1.28 | 1.37 | 1.28 | 1.33 | 1.33 | 3.91% | 7,516,420 |
| Aug 4, 2026 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | - | 421,100 |
| Aug 3, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 343,307 |
| Jul 31, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 2.36% | 191,601 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -2.31% | 590,900 |
| Jul 27, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 372,680 |
| Jul 24, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | - | 611,313 |
| Jul 23, 2026 | 1.30 | 1.36 | 1.30 | 1.31 | 1.31 | 0.77% | 1,160,900 |
| Jul 22, 2026 | 1.34 | 1.35 | 1.26 | 1.30 | 1.30 | -2.26% | 1,207,312 |
| Jul 21, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 1,288,170 |
| Jul 20, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 562,300 |
| Jul 17, 2026 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | - | 1,659,936 |
| Jul 16, 2026 | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 2,591,177 |
| Jul 15, 2026 | 1.39 | 1.44 | 1.38 | 1.40 | 1.40 | 1.45% | 2,518,536 |
| Jul 14, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -1.43% | 1,519,292 |
| Jul 13, 2026 | 1.39 | 1.45 | 1.36 | 1.40 | 1.40 | 2.19% | 6,906,531 |
| Jul 10, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 605,101 |
| Jul 9, 2026 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 3.05% | 481,897 |
| Jul 8, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -3.68% | 1,088,810 |
| Jul 7, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 487,018 |
| Jul 6, 2026 | 1.33 | 1.40 | 1.32 | 1.33 | 1.33 | 0.76% | 2,789,890 |
| Jul 3, 2026 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | - | 1,198,973 |
| Jul 2, 2026 | 1.37 | 1.38 | 1.30 | 1.32 | 1.32 | -2.94% | 2,133,310 |
| Jul 1, 2026 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 3,416,846 |
| Jun 30, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 3,265,110 |
| Jun 29, 2026 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | - | 2,559,601 |
| 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 |