Royal Plus PCL (BKK:PLUS)
Thailand · Delayed Price · Currency is THB 1.150
-0.010 (-0.86%)
Jun 2, 2026, 4:37 PM ICT
Royal Plus PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | - | 343,301 |
| Apr 7, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 1.49% | 261,500 |
| Apr 3, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 91,202 |
| Apr 2, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -2.16% | 310,200 |
| Apr 1, 2026 | 1.31 | 1.45 | 1.30 | 1.39 | 1.39 | 7.75% | 1,452,342 |
| Mar 31, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | - | 104,551 |
| Mar 30, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 70,502 |
| Mar 27, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 104,800 |
| Mar 26, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -2.27% | 536,900 |
| Mar 25, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | 1.54% | 444,700 |
| Mar 24, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | - | 375,700 |
| Mar 23, 2026 | 1.41 | 1.41 | 1.29 | 1.30 | 1.30 | -5.80% | 826,910 |
| Mar 20, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.99% | 573,100 |
| Mar 19, 2026 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -4.96% | 656,592 |
| Mar 18, 2026 | 1.47 | 1.49 | 1.41 | 1.41 | 1.41 | -3.42% | 933,922 |
| Mar 17, 2026 | 1.43 | 1.48 | 1.40 | 1.46 | 1.46 | 2.10% | 2,335,333 |
| Mar 16, 2026 | 1.33 | 1.50 | 1.31 | 1.43 | 1.43 | 7.52% | 3,367,610 |