Thai Nam Plastic PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.88	0.88	0.84	0.84	-	-4.55%	202,100
Mar 20, 2026	0.88	0.88	0.84	0.88	0.88	1.15%	170,100
Mar 19, 2026	0.88	0.91	0.84	0.87	0.87	-	1,144,901
Mar 18, 2026	0.86	0.96	0.85	0.87	0.87	1.16%	5,110,010
Mar 17, 2026	0.89	0.90	0.83	0.86	0.86	-2.27%	1,688,714
Mar 16, 2026	0.81	0.97	0.81	0.88	0.88	8.64%	11,427,970
Mar 13, 2026	0.78	0.83	0.74	0.81	0.81	2.53%	492,100
Mar 12, 2026	0.74	0.79	0.74	0.79	0.79	-	19,400
Mar 10, 2026	0.79	0.79	0.79	0.79	0.79	-	100
Mar 9, 2026	0.78	0.79	0.77	0.79	0.79	-	1,400
Mar 6, 2026	0.72	0.83	0.71	0.79	0.79	2.60%	113,800
Mar 5, 2026	0.71	0.77	0.71	0.77	0.77	2.67%	14,400
Mar 4, 2026	0.75	0.75	0.70	0.75	0.75	-1.32%	112,924
Mar 2, 2026	0.78	0.78	0.75	0.76	0.76	-7.32%	127,533
Feb 27, 2026	0.81	0.82	0.80	0.82	0.82	-	34,400
Feb 26, 2026	0.84	0.84	0.79	0.82	0.82	1.23%	284,930
Feb 25, 2026	0.78	0.81	0.75	0.81	0.81	5.19%	148,622
Feb 24, 2026	0.75	0.80	0.75	0.77	0.77	2.67%	134,700
Feb 23, 2026	0.77	0.79	0.75	0.75	0.75	-6.25%	90,800
Feb 20, 2026	0.80	0.80	0.78	0.80	0.80	-	3,400
Feb 19, 2026	0.80	0.83	0.80	0.80	0.80	-	125,300
Feb 18, 2026	0.77	0.80	0.77	0.80	0.80	2.56%	37,402
Feb 17, 2026	0.80	0.80	0.76	0.78	0.78	-1.27%	130,600
Feb 16, 2026	0.78	0.79	0.78	0.79	0.79	-	2,600
Feb 13, 2026	0.77	0.80	0.77	0.79	0.79	-	31,801
Feb 12, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	120,426
Feb 11, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	72,605
Feb 10, 2026	0.79	0.80	0.77	0.80	0.80	-	216,400
Feb 9, 2026	0.77	0.80	0.77	0.80	0.80	-	8,613
Feb 6, 2026	0.76	0.80	0.75	0.80	0.80	3.90%	129,100
Feb 5, 2026	0.75	0.77	0.75	0.77	0.77	-	76,700
Feb 4, 2026	0.75	0.78	0.75	0.77	0.77	-1.28%	12,400
Feb 3, 2026	0.76	0.78	0.76	0.78	0.78	-	52,606
Feb 2, 2026	0.78	0.78	0.76	0.78	0.78	-	6,000
Jan 30, 2026	0.78	0.78	0.78	0.78	0.78	-	1,700
Jan 29, 2026	0.77	0.78	0.77	0.78	0.78	-	1,300
Jan 28, 2026	0.76	0.78	0.76	0.78	0.78	-	21,854
Jan 27, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	13,310
Jan 26, 2026	0.77	0.78	0.76	0.76	0.76	-2.56%	110,891
Jan 23, 2026	0.77	0.78	0.76	0.78	0.78	-1.27%	34,297
Jan 22, 2026	0.77	0.80	0.76	0.79	0.79	3.95%	76,100
Jan 21, 2026	0.76	0.76	0.76	0.76	0.76	-5.00%	15,000
Jan 20, 2026	0.80	0.80	0.76	0.80	0.80	-2.44%	66,053
Jan 19, 2026	0.78	0.82	0.78	0.82	0.82	-1.20%	20,701
Jan 16, 2026	0.84	0.84	0.78	0.83	0.83	-1.19%	85,602
Jan 15, 2026	0.75	0.84	0.73	0.84	0.84	12.00%	131,905
Jan 14, 2026	0.78	0.78	0.75	0.75	0.75	-6.25%	101,140
Jan 13, 2026	0.81	0.81	0.77	0.80	0.80	3.90%	55,601
Jan 12, 2026	0.79	0.79	0.77	0.77	0.77	-6.10%	114,520
Jan 9, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	19,900