Thai Nam Plastic PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.86	0.89	0.84	0.89	0.89	3.49%	62,600
Oct 21, 2026	0.86	0.86	0.85	0.86	0.86	-1.15%	53,034
Oct 20, 2026	0.86	0.87	0.86	0.87	0.87	-1.14%	78,217
Oct 19, 2026	0.87	0.88	0.87	0.88	0.88	-	42,600
Oct 15, 2026	0.87	0.88	0.87	0.88	0.88	-	16,930
Oct 14, 2026	0.89	0.92	0.87	0.88	0.88	-4.35%	163,800
Oct 12, 2026	0.89	0.92	0.88	0.92	0.92	1.10%	24,220
Oct 9, 2026	0.89	0.91	0.89	0.91	0.91	-	15,686
Oct 8, 2026	0.89	0.91	0.86	0.91	0.91	-	25,600
Oct 7, 2026	0.92	0.92	0.88	0.91	0.91	-1.09%	20,339
Oct 6, 2026	0.91	0.92	0.91	0.92	0.92	4.55%	4,700
Oct 5, 2026	0.91	0.91	0.88	0.88	0.88	-3.30%	4,600
Oct 2, 2026	0.89	0.91	0.89	0.91	0.91	-	20,040
Oct 1, 2026	0.90	0.91	0.88	0.91	0.91	-	17,699
Sep 30, 2026	0.91	0.92	0.89	0.91	0.91	-2.15%	164,533
Sep 29, 2026	0.91	0.94	0.91	0.93	0.93	3.33%	105,000
Sep 28, 2026	0.87	1.00	0.87	0.90	0.90	3.45%	1,415,568
Sep 25, 2026	0.87	0.87	0.87	0.87	0.87	-2.25%	10,000
Sep 24, 2026	0.90	0.90	0.87	0.89	0.89	1.14%	54,300
Sep 23, 2026	0.89	0.89	0.88	0.88	0.88	-2.22%	1,900
Sep 22, 2026	0.90	0.90	0.88	0.90	0.90	-	10,900
Sep 21, 2026	0.88	0.90	0.87	0.90	0.90	2.27%	20,906
Sep 18, 2026	0.88	0.88	0.88	0.88	0.88	-3.30%	400
Sep 17, 2026	0.87	0.91	0.87	0.91	0.91	3.41%	20,275
Sep 16, 2026	0.89	0.89	0.88	0.88	0.88	-3.30%	4,801
Sep 15, 2026	0.88	0.91	0.88	0.91	0.91	-	300
Sep 14, 2026	0.91	0.91	0.88	0.91	0.91	1.11%	196,700
Sep 11, 2026	0.90	0.90	0.88	0.90	0.90	-	113,100
Sep 10, 2026	0.90	0.93	0.90	0.90	0.90	-	89,071
Sep 9, 2026	0.90	0.93	0.90	0.90	0.90	-2.17%	91,066
Sep 8, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	500
Sep 7, 2026	0.91	0.94	0.91	0.91	0.91	-2.15%	41,000
Sep 3, 2026	0.93	0.93	0.93	0.93	0.93	-	3,701
Sep 2, 2026	0.93	0.93	0.93	0.93	0.93	-	211
Sep 1, 2026	0.93	0.93	0.92	0.93	0.93	-1.06%	55,300
Aug 31, 2026	0.94	0.94	0.94	0.94	0.94	-2.08%	1,400
Aug 28, 2026	0.96	0.96	0.95	0.96	0.96	-	3,111
Aug 27, 2026	0.95	0.96	0.95	0.96	0.96	-1.03%	14,800
Aug 26, 2026	0.93	0.97	0.93	0.97	0.97	4.30%	94,000
Aug 25, 2026	0.94	0.98	0.93	0.93	0.93	-2.11%	102,812
Aug 24, 2026	0.98	1.00	0.94	0.95	0.95	-1.04%	440,109
Aug 21, 2026	0.93	0.99	0.93	0.96	0.96	3.23%	148,372
Aug 20, 2026	0.93	0.93	0.93	0.93	0.93	-	12,020
Aug 19, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	100
Aug 18, 2026	0.94	0.96	0.93	0.94	0.94	-2.08%	27,807
Aug 17, 2026	0.91	0.99	0.91	0.96	0.96	6.67%	231,771
Aug 14, 2026	0.91	0.92	0.87	0.90	0.90	-2.17%	99,801
Aug 13, 2026	0.91	0.93	0.91	0.92	0.92	-1.08%	31,247
Aug 11, 2026	0.92	0.93	0.90	0.93	0.93	1.09%	116,067
Aug 10, 2026	0.90	0.97	0.90	0.92	0.92	2.22%	356,800