Thai Poly Acrylic PCL (BKK:TPA)
Thailand · Delayed Price · Currency is THB 2.600
+0.160 (6.56%)
Aug 5, 2025, 4:38 PM ICT
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2.74 | 2.84 | 2.52 | 2.52 | 2.52 | 3.28% | 2,710 |
| Aug 4, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -6.87% | 100 |
| Aug 1, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | 101 |
| Jul 31, 2025 | 2.80 | 2.80 | 2.42 | 2.66 | 2.66 | -10.74% | 26,200 |
| Jul 30, 2025 | 2.50 | 3.20 | 2.50 | 2.98 | 2.98 | 16.41% | 31,200 |
| Jul 29, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -5.19% | 2,302 |
| Jul 25, 2025 | 2.46 | 2.88 | 2.46 | 2.70 | 2.70 | 9.76% | 6,210 |
| Jul 24, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jul 23, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -4.65% | 1,000 |
| Jul 22, 2025 | 2.42 | 2.58 | 2.42 | 2.58 | 2.58 | 1.57% | 300 |
| Jul 21, 2025 | 2.52 | 2.54 | 2.40 | 2.54 | 2.54 | -6.62% | 9,775 |
| Jul 18, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -1.45% | 700 |
| Jul 17, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | 6.15% | 301 |
| Jul 16, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | - | 1,000 |
| Jul 15, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | - | 700 |
| Jul 14, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | -9.09% | 600 |
| Jul 11, 2025 | 2.50 | 3.00 | 2.50 | 2.86 | 2.86 | 14.40% | 3,600 |
| Jul 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | 110 |
| Jul 8, 2025 | 2.30 | 2.46 | 2.30 | 2.46 | 2.46 | -0.81% | 400 |
| Jul 7, 2025 | 2.26 | 2.50 | 2.26 | 2.48 | 2.48 | -10.79% | 2,000 |
| Jul 4, 2025 | 2.38 | 2.78 | 2.38 | 2.78 | 2.78 | 6.92% | 213 |
| Jul 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 1,000 |
| Jul 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 201 |
| Jun 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | 100 |
| Jun 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | 100 |
| Jun 26, 2025 | 2.72 | 2.84 | 2.70 | 2.70 | 2.70 | -3.57% | 1,400 |
| Jun 25, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | - | 114,600 |
| Jun 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 23, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | 9.37% | 5,053 |
| Jun 20, 2025 | 2.54 | 2.56 | 2.52 | 2.56 | 2.56 | -8.57% | 5,800 |
| Jun 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 18, 2025 | 2.78 | 3.20 | 2.78 | 2.80 | 2.80 | 1.45% | 5,664 |
| Jun 17, 2025 | 2.74 | 3.28 | 2.74 | 2.76 | 2.76 | 2.22% | 22,500 |
| Jun 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jun 13, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jun 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 5.47% | 100 |
| Jun 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jun 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jun 9, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jun 6, 2025 | 2.80 | 2.80 | 2.56 | 2.56 | 2.56 | -3.76% | 1,402 |
| Jun 5, 2025 | 2.52 | 2.66 | 2.52 | 2.66 | 2.66 | -1.48% | 600 |
| Jun 4, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 6.30% | 15,000 |
| May 30, 2025 | 2.54 | 2.58 | 2.50 | 2.54 | 2.54 | -12.41% | 33,100 |
| May 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 28, 2025 | 2.50 | 3.10 | 2.50 | 2.90 | 2.90 | 16.00% | 29,100 |
| May 27, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -3.10% | 10,900 |
| May 26, 2025 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | -0.77% | 817 |
| May 23, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | - | 1,600 |
| May 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |