Thai Nam Plastic PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.90	0.90	0.87	0.90	0.90	-1.10%	185,700
Apr 29, 2026	0.86	0.92	0.86	0.91	0.91	4.60%	428,183
Apr 28, 2026	0.87	0.91	0.86	0.87	0.87	-1.14%	193,905
Apr 27, 2026	0.85	0.90	0.85	0.88	0.88	3.53%	719,077
Apr 24, 2026	0.85	0.85	0.82	0.85	0.85	-	53,600
Apr 23, 2026	0.85	0.85	0.82	0.85	0.85	-1.16%	73,000
Apr 22, 2026	0.83	0.86	0.83	0.86	0.86	3.61%	143,000
Apr 21, 2026	0.81	0.83	0.79	0.83	0.83	-	69,801
Apr 20, 2026	0.82	0.83	0.79	0.83	0.83	-1.19%	252,200
Apr 17, 2026	0.83	0.85	0.81	0.84	0.84	-	253,720
Apr 16, 2026	0.85	0.87	0.82	0.84	0.84	-1.18%	266,900
Apr 10, 2026	0.81	0.88	0.81	0.85	0.85	2.41%	1,405,205
Apr 9, 2026	0.82	0.85	0.81	0.83	0.83	-1.19%	226,800
Apr 8, 2026	0.84	0.85	0.81	0.84	0.84	1.20%	50,800
Apr 7, 2026	0.81	0.85	0.80	0.83	0.83	-	160,300
Apr 3, 2026	0.82	0.85	0.80	0.83	0.83	-	120,000
Apr 2, 2026	0.83	0.84	0.81	0.83	0.83	-1.19%	75,200
Apr 1, 2026	0.85	0.86	0.83	0.84	0.84	-2.33%	372,100
Mar 31, 2026	0.85	0.86	0.83	0.86	0.86	1.18%	342,643
Mar 30, 2026	0.79	0.87	0.79	0.85	0.85	8.97%	563,270
Mar 27, 2026	0.78	0.79	0.76	0.78	0.78	2.63%	332,700
Mar 26, 2026	0.79	0.80	0.76	0.76	0.76	-3.80%	95,900
Mar 25, 2026	0.79	0.80	0.78	0.79	0.79	-2.47%	161,510
Mar 24, 2026	0.82	0.83	0.77	0.81	0.81	-	490,110
Mar 23, 2026	0.88	0.88	0.81	0.81	0.81	-7.95%	644,100
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