Thai Nam Plastic PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.92	0.97	0.92	0.97	0.97	5.43%	2,018,223
May 21, 2026	0.91	0.92	0.90	0.92	0.92	-	45,200
May 20, 2026	0.90	0.94	0.90	0.92	0.92	1.10%	339,500
May 19, 2026	0.89	0.91	0.88	0.91	0.91	1.11%	116,403
May 18, 2026	0.90	0.93	0.87	0.90	0.90	-	642,766
May 15, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	50,100
May 14, 2026	0.87	0.88	0.87	0.88	0.88	-1.12%	94,400
May 13, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	30,500
May 12, 2026	0.88	0.90	0.87	0.88	0.88	-	19,361
May 11, 2026	0.89	0.89	0.81	0.88	0.88	-3.30%	308,100
May 8, 2026	0.88	0.91	0.88	0.91	0.91	2.25%	29,700
May 7, 2026	0.89	0.93	0.88	0.89	0.89	-2.20%	294,210
May 6, 2026	0.89	0.91	0.87	0.91	0.91	2.25%	218,082
May 5, 2026	0.88	0.89	0.88	0.89	0.89	-1.11%	55,700
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