Thai Nam Plastic PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	8,000
Aug 6, 2026	0.90	0.90	0.89	0.89	0.89	-2.20%	5,410
Aug 5, 2026	0.93	0.93	0.90	0.91	0.91	-2.15%	39,600
Aug 4, 2026	0.91	0.93	0.90	0.93	0.93	1.09%	65,100
Aug 3, 2026	0.90	0.92	0.90	0.92	0.92	-	28,000
Jul 31, 2026	0.89	0.92	0.87	0.92	0.92	2.22%	68,613
Jul 30, 2026	0.86	0.90	0.86	0.90	0.90	-	65,049
Jul 27, 2026	0.90	0.90	0.90	0.90	0.90	-	6,000
Jul 24, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	16,600
Jul 23, 2026	0.89	0.92	0.89	0.92	0.92	2.22%	45,433
Jul 22, 2026	0.89	0.90	0.89	0.90	0.90	-	15,700
Jul 21, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	22,106
Jul 20, 2026	0.90	0.91	0.90	0.91	0.91	-	12,332
Jul 17, 2026	0.91	0.91	0.91	0.91	0.91	-	1,000
Jul 16, 2026	0.90	0.91	0.90	0.91	0.91	-1.09%	5,500
Jul 15, 2026	0.92	0.92	0.89	0.92	0.92	1.10%	83,554
Jul 14, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	3,000
Jul 13, 2026	0.92	0.92	0.91	0.92	0.92	-1.08%	14,809
Jul 10, 2026	0.90	0.93	0.89	0.93	0.93	2.20%	121,400
Jul 9, 2026	0.88	0.91	0.88	0.91	0.91	-	135,209
Jul 8, 2026	0.91	0.91	0.91	0.91	0.91	3.41%	3,000
Jul 7, 2026	0.89	0.90	0.88	0.88	0.88	-2.22%	69,309
Jul 6, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	10,566
Jul 3, 2026	0.91	0.94	0.88	0.88	0.88	-3.30%	148,702
Jul 2, 2026	0.90	0.91	0.90	0.91	0.91	-	15,783
Jul 1, 2026	0.94	0.94	0.91	0.91	0.91	-2.15%	39,401
Jun 30, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	13,100
Jun 29, 2026	0.94	0.94	0.93	0.94	0.94	-	11,900
Jun 26, 2026	0.95	0.95	0.93	0.94	0.94	-2.08%	38,601
Jun 25, 2026	0.92	0.96	0.91	0.96	0.96	2.13%	247,400
Jun 24, 2026	0.93	0.95	0.92	0.94	0.94	1.08%	103,217
Jun 23, 2026	0.95	1.02	0.93	0.93	0.93	-1.06%	2,276,100
Jun 22, 2026	0.94	0.95	0.94	0.94	0.94	-2.08%	15,200
Jun 19, 2026	0.96	0.96	0.94	0.96	0.96	-	29,117
Jun 18, 2026	0.95	0.96	0.94	0.96	0.96	1.05%	58,602
Jun 17, 2026	0.96	0.96	0.95	0.95	0.95	-	97,100
Jun 16, 2026	0.96	0.96	0.93	0.95	0.95	1.06%	11,702
Jun 15, 2026	0.94	0.94	0.94	0.94	0.94	-	13,302
Jun 12, 2026	0.96	0.96	0.94	0.94	0.94	-2.08%	44,800
Jun 11, 2026	0.94	0.96	0.94	0.96	0.96	-	12,300