Thai Plaspac PCL (BKK:TPAC)
Thailand · Delayed Price · Currency is THB 7.35
-0.10 (-1.34%)
Oct 24, 2025, 4:35 PM ICT
Thai Plaspac PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 13,300 |
| 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 | - | 10,800 |
| 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% | 56,500 |
| 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 | - | 27,700 |
| 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% | 22,430 |
| 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% | 50,710 |
| Sep 25, 2025 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | - | 18,209 |
| Sep 24, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.86% | 3,005 |
| Sep 23, 2025 | 8.10 | 8.10 | 7.90 | 8.05 | 8.05 | -0.62% | 28,702 |
| Sep 22, 2025 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 6,806 |
| Sep 19, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | -0.62% | 54,406 |
| Sep 18, 2025 | 8.00 | 8.15 | 8.00 | 8.10 | 8.10 | -0.61% | 34,200 |
| Sep 17, 2025 | 8.15 | 8.15 | 8.05 | 8.15 | 8.15 | - | 3,900 |
| Sep 16, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | 7,900 |
| Sep 15, 2025 | 8.10 | 8.15 | 8.00 | 8.10 | 8.10 | 1.25% | 3,600 |
| Sep 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 3,200 |
| Sep 11, 2025 | 8.05 | 8.10 | 7.95 | 8.10 | 8.10 | 2.53% | 11,515 |
| Sep 10, 2025 | 7.95 | 8.10 | 7.90 | 7.90 | 7.90 | - | 14,100 |
| Sep 9, 2025 | 7.85 | 8.00 | 7.65 | 7.90 | 7.90 | 0.64% | 21,212 |
| Sep 8, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.29% | 20,600 |
| Sep 5, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 9,229 |
| Sep 4, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | 1,400 |
| Sep 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1,300 |
| Sep 2, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | - | 13,100 |
| Sep 1, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 1.99% | 16,800 |
| Aug 29, 2025 | 7.65 | 7.70 | 7.50 | 7.55 | 7.55 | -1.31% | 44,100 |
| Aug 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 117 |
| Aug 27, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | -1.94% | 12,919 |
| Aug 26, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 1,013 |
| Aug 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 1,301 |
| Aug 22, 2025 | 7.65 | 7.65 | 7.50 | 7.60 | 7.60 | -0.65% | 8,703 |
| Aug 21, 2025 | 7.50 | 7.70 | 7.45 | 7.65 | 7.65 | -0.65% | 33,041 |
| Aug 20, 2025 | 7.60 | 7.70 | 7.55 | 7.70 | 7.70 | 1.32% | 15,905 |
| Aug 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 4,410 |
| Aug 18, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | - | 8,308 |
| Aug 15, 2025 | 7.65 | 7.70 | 7.50 | 7.60 | 7.60 | -1.94% | 65,700 |
| Aug 14, 2025 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | -1.90% | 15,300 |