Thai Plaspac PCL (BKK:TPAC)
Thailand · Delayed Price · Currency is THB 9.05
+0.05 (0.56%)
Mar 2, 2026, 4:35 PM ICT
Thai Plaspac PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.75 | 9.05 | 8.75 | 9.00 | 9.00 | 3.45% | 68,000 |
| Feb 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 39,748 |
| Feb 25, 2026 | 8.70 | 8.70 | 8.60 | 8.65 | 8.65 | - | 7,300 |
| Feb 24, 2026 | 8.65 | 8.65 | 8.55 | 8.65 | 8.65 | -1.14% | 36,701 |
| Feb 23, 2026 | 8.75 | 8.80 | 8.60 | 8.75 | 8.75 | - | 18,600 |
| Feb 20, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | 13,100 |
| Feb 19, 2026 | 8.60 | 8.80 | 8.60 | 8.65 | 8.65 | 1.17% | 68,526 |
| Feb 18, 2026 | 8.45 | 8.60 | 8.45 | 8.55 | 8.55 | - | 31,302 |
| Feb 17, 2026 | 8.40 | 8.60 | 8.35 | 8.55 | 8.55 | 1.79% | 29,000 |
| Feb 16, 2026 | 8.20 | 8.45 | 8.20 | 8.40 | 8.40 | 1.82% | 27,100 |
| Feb 13, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 1.23% | 23,200 |
| Feb 12, 2026 | 8.20 | 8.20 | 8.00 | 8.15 | 8.15 | -0.61% | 288,900 |
| Feb 11, 2026 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 72,100 |
| Feb 10, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 129,300 |
| Feb 9, 2026 | 8.25 | 8.35 | 8.25 | 8.25 | 8.25 | - | 159,900 |
| Feb 6, 2026 | 8.55 | 8.55 | 8.20 | 8.25 | 8.25 | -1.79% | 155,400 |
| Feb 5, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 3,100 |
| Feb 4, 2026 | 8.55 | 8.55 | 8.30 | 8.50 | 8.50 | - | 9,901 |
| Feb 3, 2026 | 8.35 | 8.55 | 8.35 | 8.50 | 8.50 | 0.59% | 16,800 |
| Feb 2, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | - | 2,700 |
| Jan 30, 2026 | 8.45 | 8.50 | 8.30 | 8.45 | 8.45 | - | 3,021 |
| Jan 29, 2026 | 8.45 | 8.45 | 8.30 | 8.45 | 8.45 | -0.59% | 35,400 |
| Jan 28, 2026 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | -1.16% | 30,500 |
| Jan 27, 2026 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 0.58% | 13,800 |
| Jan 26, 2026 | 8.65 | 8.65 | 8.50 | 8.55 | 8.55 | -1.72% | 17,700 |
| Jan 23, 2026 | 8.65 | 8.75 | 8.55 | 8.70 | 8.70 | 0.58% | 32,800 |
| Jan 22, 2026 | 8.70 | 8.85 | 8.55 | 8.65 | 8.65 | 0.58% | 15,750 |
| Jan 21, 2026 | 8.55 | 8.90 | 8.40 | 8.60 | 8.60 | 0.58% | 184,500 |
| Jan 20, 2026 | 8.30 | 8.60 | 8.20 | 8.55 | 8.55 | 3.01% | 121,220 |
| Jan 19, 2026 | 8.10 | 8.30 | 7.90 | 8.30 | 8.30 | 2.47% | 215,202 |
| 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 |