Thai Poly Acrylic PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.50	2.58	2.50	2.58	2.58	-0.77%	800
Mar 2, 2026	2.60	2.60	2.60	2.60	2.60	-2.26%	100
Feb 27, 2026	2.58	2.66	2.52	2.66	2.66	3.10%	1,200
Feb 26, 2026	2.54	2.58	2.54	2.58	2.58	0.78%	1,100
Feb 24, 2026	2.52	2.60	2.52	2.56	2.56	2.40%	23,503
Feb 23, 2026	2.50	2.50	2.50	2.50	2.50	-2.34%	1,000
Feb 20, 2026	2.52	2.56	2.50	2.56	2.56	-2.29%	21,200
Feb 18, 2026	2.54	2.62	2.52	2.62	2.62	4.80%	101,800
Feb 17, 2026	2.52	2.54	2.50	2.50	2.50	-3.85%	107,500
Feb 16, 2026	2.60	2.60	2.60	2.60	2.60	-4.41%	101
Feb 13, 2026	2.68	2.72	2.68	2.72	2.72	1.49%	18,500
Feb 12, 2026	2.58	2.68	2.58	2.68	2.68	3.88%	43,902
Feb 10, 2026	2.54	2.58	2.50	2.58	2.58	3.20%	2,701
Feb 9, 2026	2.62	2.62	2.50	2.50	2.50	-4.58%	11,005
Feb 5, 2026	2.50	2.62	2.50	2.62	2.62	-	800
Feb 3, 2026	2.50	2.62	2.50	2.62	2.62	3.15%	10,802
Feb 2, 2026	2.54	2.54	2.54	2.54	2.54	-2.31%	300
Jan 30, 2026	2.60	2.60	2.60	2.60	2.60	-2.26%	5,000
Jan 28, 2026	2.56	2.66	2.56	2.66	2.66	3.91%	4,100
Jan 27, 2026	2.50	2.56	2.46	2.56	2.56	2.40%	6,400
Jan 26, 2026	2.50	2.50	2.40	2.50	2.50	-0.79%	8,300
Jan 23, 2026	2.52	2.52	2.52	2.52	2.52	-	9,000
Jan 22, 2026	2.52	2.52	2.52	2.52	2.52	-	300
Jan 21, 2026	2.52	2.52	2.52	2.52	2.52	-0.79%	5,105
Jan 20, 2026	2.54	2.54	2.54	2.54	2.54	-3.05%	9,200
Jan 14, 2026	2.50	2.62	2.50	2.62	2.62	3.97%	600
Jan 13, 2026	2.54	2.54	2.52	2.52	2.52	-5.97%	12,400
Jan 8, 2026	2.66	2.68	2.66	2.68	2.68	-	1,407
Jan 6, 2026	2.74	2.74	2.68	2.68	2.68	1.52%	200
Dec 30, 2025	2.64	2.64	2.64	2.64	2.64	2.33%	100
Dec 23, 2025	2.52	2.58	2.52	2.58	2.58	2.38%	600
Dec 22, 2025	2.52	2.52	2.52	2.52	2.52	-3.82%	1,400
Dec 17, 2025	2.62	2.62	2.62	2.62	2.62	-0.76%	100
Dec 16, 2025	2.52	2.64	2.52	2.64	2.64	-	6,700
Dec 9, 2025	2.64	2.64	2.64	2.64	2.64	4.76%	100
Dec 8, 2025	2.54	2.54	2.52	2.52	2.52	-3.82%	12,000
Dec 4, 2025	2.62	2.62	2.52	2.62	2.62	-1.50%	1,900
Dec 1, 2025	2.66	2.66	2.66	2.66	2.66	5.56%	100
Nov 27, 2025	2.52	2.52	2.52	2.52	2.52	-8.70%	1,015
Nov 26, 2025	2.52	2.76	2.52	2.76	2.76	7.81%	1,100
Nov 25, 2025	2.56	2.56	2.56	2.56	2.56	-3.76%	3,003
Nov 19, 2025	2.50	2.66	2.50	2.66	2.66	-	200
Nov 18, 2025	2.50	2.66	2.50	2.66	2.66	0.76%	6,100
Nov 14, 2025	2.50	2.64	2.50	2.64	2.64	3.13%	7,700
Nov 13, 2025	2.56	2.56	2.56	2.56	2.56	0.79%	1,000
Nov 10, 2025	2.54	2.54	2.54	2.54	2.54	-	1,100
Nov 7, 2025	2.52	2.54	2.52	2.54	2.54	-0.78%	2,900
Nov 6, 2025	2.58	2.58	2.56	2.56	2.56	-8.57%	5,900
Nov 5, 2025	2.54	2.80	2.54	2.80	2.80	10.24%	200
Nov 4, 2025	2.78	3.08	2.54	2.54	2.54	0.79%	60,201