Thanapiriya PCL (BKK:TNP)
Thailand · Delayed Price · Currency is THB 3.280
-0.020 (-0.61%)
Oct 8, 2025, 4:29 PM ICT
Thanapiriya PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.22 | 3.32 | 3.20 | 3.28 | 3.28 | 3.14% | 1,223,739 |
| Oct 6, 2025 | 3.22 | 3.24 | 3.18 | 3.18 | 3.18 | -1.24% | 335,842 |
| Oct 3, 2025 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | - | 455,001 |
| Oct 2, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | 0.63% | 373,923 |
| Oct 1, 2025 | 3.20 | 3.28 | 3.18 | 3.20 | 3.20 | 0.63% | 592,214 |
| Sep 30, 2025 | 3.24 | 3.26 | 3.18 | 3.18 | 3.18 | -1.24% | 651,578 |
| Sep 29, 2025 | 3.34 | 3.42 | 3.22 | 3.22 | 3.22 | -3.01% | 3,010,194 |
| Sep 26, 2025 | 3.16 | 3.42 | 3.16 | 3.32 | 3.32 | 5.06% | 4,095,653 |
| Sep 25, 2025 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | 1.28% | 209,636 |
| Sep 24, 2025 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 0.65% | 140,824 |
| Sep 23, 2025 | 3.20 | 3.24 | 3.04 | 3.10 | 3.10 | -3.13% | 479,138 |
| Sep 22, 2025 | 3.24 | 3.28 | 3.18 | 3.20 | 3.20 | - | 308,247 |
| Sep 19, 2025 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | 1.27% | 205,115 |
| Sep 18, 2025 | 3.20 | 3.24 | 3.16 | 3.16 | 3.16 | -1.25% | 247,168 |
| Sep 17, 2025 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -1.84% | 255,360 |
| Sep 16, 2025 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | 1.24% | 211,804 |
| Sep 15, 2025 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 292,714 |
| Sep 12, 2025 | 3.26 | 3.30 | 3.24 | 3.24 | 3.24 | -0.61% | 382,859 |
| Sep 11, 2025 | 3.26 | 3.36 | 3.26 | 3.26 | 3.26 | 1.24% | 2,011,856 |
| Sep 10, 2025 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -1.23% | 990,445 |
| Sep 9, 2025 | 3.20 | 3.52 | 3.20 | 3.26 | 3.26 | 3.16% | 6,670,739 |
| Sep 8, 2025 | 3.34 | 3.38 | 3.08 | 3.16 | 3.16 | 11.27% | 4,855,359 |
| Sep 5, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 83,173 |
| Sep 4, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | - | 54,370 |
| Sep 3, 2025 | 2.78 | 2.82 | 2.70 | 2.80 | 2.80 | - | 181,106 |
| Sep 2, 2025 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | -0.71% | 72,958 |
| Sep 1, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | 0.71% | 38,490 |
| Aug 29, 2025 | 2.80 | 2.84 | 2.80 | 2.80 | 2.80 | - | 11,636 |
| Aug 28, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | - | 116,813 |
| Aug 27, 2025 | 2.78 | 2.82 | 2.76 | 2.80 | 2.80 | 1.45% | 46,239 |
| Aug 26, 2025 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -3.50% | 150,317 |
| Aug 25, 2025 | 2.84 | 2.86 | 2.80 | 2.86 | 2.81 | 1.42% | 92,125 |
| Aug 22, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.77 | -0.70% | 49,710 |
| Aug 21, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.79 | 1.43% | 50,147 |
| Aug 20, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.75 | - | 60,084 |
| Aug 19, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.75 | - | 50,464 |
| Aug 18, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.75 | - | 76,315 |
| Aug 15, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.75 | 1.45% | 173,891 |
| Aug 14, 2025 | 2.80 | 2.82 | 2.76 | 2.76 | 2.71 | -1.43% | 225,674 |
| Aug 13, 2025 | 2.78 | 2.84 | 2.76 | 2.80 | 2.75 | 1.45% | 296,009 |
| Aug 8, 2025 | 2.74 | 2.78 | 2.72 | 2.76 | 2.71 | - | 85,550 |
| Aug 7, 2025 | 2.78 | 2.78 | 2.72 | 2.76 | 2.71 | 0.73% | 88,413 |
| Aug 6, 2025 | 2.70 | 2.74 | 2.66 | 2.74 | 2.69 | 2.24% | 173,178 |
| Aug 5, 2025 | 2.76 | 2.76 | 2.68 | 2.68 | 2.63 | - | 80,415 |
| Aug 4, 2025 | 2.68 | 2.68 | 2.64 | 2.68 | 2.63 | - | 113,721 |
| Aug 1, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.63 | - | 39,826 |
| Jul 31, 2025 | 2.74 | 2.74 | 2.68 | 2.68 | 2.63 | -1.47% | 116,280 |
| Jul 30, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | 2.67 | 2.26% | 195,942 |
| Jul 29, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.61 | 0.76% | 82,143 |
| Jul 25, 2025 | 2.62 | 2.64 | 2.60 | 2.64 | 2.59 | 0.76% | 58,900 |