Thai Plaspac PCL (BKK:TPAC)
Thailand · Delayed Price · Currency is THB 8.20
+0.20 (2.50%)
Dec 11, 2025, 11:06 AM ICT
Thai Plaspac PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -2.00% | 8,400 |
| Oct 29, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 0.67% | 1,200 |
| Oct 28, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 1.36% | 2,300 |
| Oct 27, 2025 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 19,200 |
| Oct 24, 2025 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | -1.34% | 56,100 |
| Oct 22, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | - | 13,200 |
| Oct 21, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 300 |
| Oct 20, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | 5,800 |
| Oct 17, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -0.67% | 13,100 |
| Oct 16, 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 3,500 |
| Oct 15, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 7,200 |
| Oct 14, 2025 | 7.40 | 7.40 | 7.25 | 7.35 | 7.35 | -0.68% | 55,200 |
| Oct 10, 2025 | 7.45 | 7.45 | 7.25 | 7.40 | 7.40 | - | 86,000 |
| Oct 9, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 82,100 |
| Oct 8, 2025 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | -1.97% | 72,601 |
| Oct 7, 2025 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | - | 26,300 |
| Oct 6, 2025 | 7.75 | 7.80 | 7.60 | 7.60 | 7.60 | -1.94% | 19,700 |
| Oct 3, 2025 | 7.80 | 7.80 | 7.65 | 7.75 | 7.75 | -0.64% | 22,030 |
| Oct 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 41,000 |
| Oct 1, 2025 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 33,600 |
| Sep 30, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | 1,100 |
| Sep 29, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 23,900 |
| Sep 26, 2025 | 7.90 | 7.95 | 7.80 | 7.80 | 7.80 | -1.27% | 49,910 |
| Sep 25, 2025 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | - | 18,209 |