Thai Poly Acrylic PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.70	2.72	2.70	2.70	2.70	-0.74%	4,612
May 28, 2026	2.72	2.72	2.72	2.72	2.72	-	12,806
May 27, 2026	2.80	2.80	2.72	2.72	2.72	0.74%	4,601
May 26, 2026	2.70	3.10	2.70	2.70	2.70	-	26,100
May 25, 2026	2.70	2.70	2.70	2.70	2.70	-	300
May 22, 2026	2.70	2.70	2.70	2.70	2.70	-	502
May 20, 2026	2.68	2.70	2.68	2.70	2.70	0.75%	25,000
May 19, 2026	2.68	2.68	2.68	2.68	2.68	-0.74%	400
May 18, 2026	2.60	2.70	2.60	2.70	2.70	3.85%	25,000
May 15, 2026	2.60	2.60	2.60	2.60	2.60	-	800
May 14, 2026	2.62	2.70	2.60	2.60	2.60	-	6,301
May 13, 2026	2.50	2.60	2.50	2.60	2.60	3.17%	26,600
May 12, 2026	2.40	2.52	2.40	2.52	2.52	5.00%	2,500
May 11, 2026	2.42	2.42	2.40	2.40	2.40	-4.76%	1,101
May 6, 2026	2.44	2.52	2.44	2.52	2.52	2.44%	7,001
May 5, 2026	2.46	2.46	2.46	2.46	2.46	-	400
Apr 30, 2026	2.46	2.46	2.46	2.46	2.46	5.13%	200
Apr 29, 2026	2.40	2.40	2.24	2.34	2.34	-4.88%	1,602
Apr 28, 2026	2.32	2.46	2.30	2.46	2.46	6.03%	10,100
Apr 27, 2026	2.34	2.34	2.32	2.32	2.32	-4.13%	10,000
Apr 24, 2026	2.42	2.42	2.42	2.42	2.42	-10.37%	4,001
Apr 10, 2026	2.48	2.78	2.48	2.70	2.70	3.85%	12,800
Apr 9, 2026	2.56	2.70	2.56	2.60	2.60	2.36%	9,600
Apr 8, 2026	2.48	2.58	2.48	2.54	2.54	2.42%	42,005
Apr 7, 2026	2.42	2.48	2.42	2.48	2.48	2.48%	238
Apr 3, 2026	2.42	2.50	2.42	2.42	2.42	9.01%	4,901
Apr 2, 2026	2.22	2.22	2.22	2.22	2.22	-6.72%	3,004
Apr 1, 2026	2.38	2.38	2.38	2.38	2.38	2.59%	100
Mar 31, 2026	2.26	2.32	2.26	2.32	2.32	-2.52%	2,903
Mar 30, 2026	2.38	2.38	2.20	2.38	2.38	-	83,506
Mar 27, 2026	2.38	2.38	2.38	2.38	2.38	-	501
Mar 26, 2026	2.40	2.40	2.28	2.38	2.38	2.59%	1,203
Mar 25, 2026	2.30	2.34	2.30	2.32	2.32	-15.94%	47,438
Mar 24, 2026	2.34	2.90	2.32	2.76	2.76	9.52%	57,433
Mar 23, 2026	2.52	2.52	2.52	2.52	2.52	5.00%	200
Mar 19, 2026	2.40	2.40	2.40	2.40	2.40	-	1,601
Mar 18, 2026	2.40	2.40	2.40	2.40	2.40	-	200
Mar 17, 2026	2.42	2.42	2.40	2.40	2.40	-	8,100
Mar 16, 2026	2.38	2.40	2.34	2.40	2.40	-4.00%	22,900
Mar 13, 2026	2.52	2.52	2.50	2.50	2.50	-	2,002
Mar 11, 2026	2.50	2.50	2.50	2.50	2.50	-	2,100
Mar 9, 2026	2.50	2.50	2.50	2.50	2.50	-3.10%	6,302
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