Thai Plaspac PCL (BKK:TPAC)
Thailand · Delayed Price · Currency is THB 8.55
+0.25 (3.01%)
Jan 20, 2026, 4:29 PM ICT
Thai Plaspac PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.05 | 8.10 | 7.95 | 8.10 | 8.10 | 1.25% | 44,500 |
| Jan 15, 2026 | 7.95 | 8.10 | 7.90 | 8.00 | 8.00 | 0.63% | 48,921 |
| Jan 14, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | - | 9,700 |
| Jan 13, 2026 | 7.90 | 8.10 | 7.90 | 7.95 | 7.95 | -0.62% | 52,000 |
| Jan 12, 2026 | 7.95 | 8.10 | 7.90 | 8.00 | 8.00 | -0.62% | 134,100 |
| Jan 9, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | -0.62% | 14,700 |
| Jan 8, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | - | 2,601 |
| Jan 7, 2026 | 8.15 | 8.15 | 7.95 | 8.10 | 8.10 | - | 50,650 |
| Jan 6, 2026 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | 77,500 |
| Jan 5, 2026 | 8.00 | 8.25 | 8.00 | 8.15 | 8.15 | -0.61% | 27,700 |
| Dec 30, 2025 | 8.20 | 8.25 | 8.10 | 8.20 | 8.20 | - | 18,100 |
| Dec 29, 2025 | 8.05 | 8.20 | 8.00 | 8.20 | 8.20 | 1.86% | 13,800 |
| Dec 26, 2025 | 8.05 | 8.10 | 7.95 | 8.05 | 8.05 | -0.62% | 12,800 |
| Dec 25, 2025 | 8.15 | 8.20 | 7.95 | 8.10 | 8.10 | -0.61% | 87,200 |
| Dec 24, 2025 | 8.05 | 8.15 | 8.00 | 8.15 | 8.15 | 1.88% | 27,300 |
| Dec 23, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -1.84% | 102,500 |
| Dec 22, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 0.62% | 10,800 |
| Dec 19, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | - | 20,203 |
| Dec 18, 2025 | 8.10 | 8.15 | 8.00 | 8.10 | 8.10 | - | 80,100 |
| Dec 17, 2025 | 8.10 | 8.20 | 8.05 | 8.10 | 8.10 | 0.62% | 12,700 |
| Dec 16, 2025 | 8.00 | 8.20 | 8.00 | 8.05 | 8.05 | - | 9,300 |
| Dec 15, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | - | 14,900 |
| Dec 12, 2025 | 8.00 | 8.20 | 8.00 | 8.05 | 8.05 | -1.23% | 67,500 |
| Dec 11, 2025 | 8.05 | 8.25 | 8.00 | 8.15 | 8.15 | 1.88% | 190,700 |
| Dec 9, 2025 | 7.95 | 8.05 | 7.90 | 8.00 | 8.00 | - | 55,800 |
| Dec 8, 2025 | 7.95 | 8.10 | 7.95 | 8.00 | 8.00 | - | 14,100 |
| Dec 4, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 19,500 |
| Dec 3, 2025 | 8.00 | 8.00 | 7.75 | 7.90 | 7.90 | -2.47% | 50,000 |
| Dec 2, 2025 | 8.00 | 8.10 | 7.90 | 8.10 | 8.10 | 1.25% | 36,942 |
| Dec 1, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 22,100 |
| Nov 28, 2025 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | 0.63% | 4,000 |
| Nov 27, 2025 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | - | 13,500 |
| Nov 26, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 15,101 |
| Nov 25, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | -0.62% | 6,100 |
| Nov 24, 2025 | 8.10 | 8.10 | 7.95 | 8.05 | 8.05 | 1.26% | 24,800 |
| Nov 21, 2025 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 80,700 |
| Nov 20, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 65,547 |
| Nov 19, 2025 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | 0.64% | 53,200 |
| Nov 18, 2025 | 7.75 | 7.80 | 7.65 | 7.80 | 7.80 | - | 37,000 |
| Nov 17, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 3.31% | 83,600 |
| Nov 14, 2025 | 7.45 | 7.60 | 7.45 | 7.55 | 7.55 | 1.34% | 126,200 |
| Nov 13, 2025 | 7.50 | 7.55 | 7.30 | 7.45 | 7.45 | -1.32% | 46,501 |
| Nov 12, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -3.21% | 28,400 |
| Nov 11, 2025 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 8,300 |
| Nov 10, 2025 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 7.53% | 54,401 |
| Nov 7, 2025 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | 0.69% | 18,700 |
| Nov 6, 2025 | 7.35 | 7.35 | 7.20 | 7.25 | 7.25 | -0.68% | 12,050 |
| Nov 5, 2025 | 7.35 | 7.50 | 7.25 | 7.30 | 7.30 | -1.35% | 50,600 |
| Nov 3, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 5,900 |
| Oct 31, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2.04% | 2,900 |