Thai Plaspac PCL (BKK:TPAC)
Thailand · Delayed Price · Currency is THB 7.60
-0.05 (-0.65%)
Aug 22, 2025, 4:07 PM ICT
Thai Plaspac PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 7.65 | 7.90 | 7.40 | 7.90 | 7.90 | -3.66% | 119,601 |
| Aug 8, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - | 4,302 |
| Aug 7, 2025 | 8.10 | 8.20 | 7.95 | 8.20 | 8.20 | 1.86% | 89,205 |
| Aug 6, 2025 | 7.95 | 8.15 | 7.95 | 8.05 | 8.05 | 1.26% | 77,100 |
| Aug 5, 2025 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 0.63% | 13,000 |
| Aug 4, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 5,338 |
| Aug 1, 2025 | 7.80 | 8.05 | 7.80 | 7.80 | 7.80 | -2.50% | 59,700 |
| Jul 31, 2025 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | 0.63% | 2,800 |
| Jul 30, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.92% | 3,600 |
| Jul 29, 2025 | 7.90 | 7.95 | 7.80 | 7.80 | 7.80 | -2.50% | 48,400 |
| Jul 25, 2025 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | 34,500 |
| Jul 24, 2025 | 7.85 | 7.90 | 7.75 | 7.90 | 7.90 | 0.64% | 9,000 |
| Jul 23, 2025 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 2.61% | 56,100 |
| Jul 22, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | -1.29% | 15,932 |
| Jul 21, 2025 | 7.70 | 7.75 | 7.55 | 7.75 | 7.75 | 2.65% | 30,900 |
| Jul 18, 2025 | 7.55 | 7.70 | 7.55 | 7.55 | 7.55 | 0.67% | 5,400 |
| Jul 17, 2025 | 7.30 | 7.75 | 7.30 | 7.50 | 7.50 | 2.04% | 59,300 |
| Jul 16, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 50,300 |
| Jul 15, 2025 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 46,000 |
| Jul 14, 2025 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | -1.33% | 54,200 |
| Jul 11, 2025 | 7.30 | 7.65 | 7.30 | 7.50 | 7.50 | 2.74% | 44,800 |
| Jul 9, 2025 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | - | 19,300 |
| Jul 8, 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | -0.68% | 14,500 |
| Jul 7, 2025 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -3.92% | 8,000 |
| Jul 4, 2025 | 7.75 | 7.75 | 7.55 | 7.65 | 7.65 | -1.29% | 4,100 |
| Jul 3, 2025 | 7.15 | 7.75 | 7.10 | 7.75 | 7.75 | 9.15% | 54,700 |
| Jul 2, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | 30,700 |
| Jul 1, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 34,300 |
| Jun 30, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 3,800 |
| Jun 27, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -1.37% | 10,600 |
| Jun 26, 2025 | 7.30 | 7.35 | 7.20 | 7.30 | 7.30 | 2.82% | 39,500 |
| Jun 25, 2025 | 7.10 | 7.25 | 7.05 | 7.10 | 7.10 | -0.70% | 33,400 |
| Jun 24, 2025 | 7.15 | 7.40 | 7.10 | 7.15 | 7.15 | 1.42% | 58,001 |
| Jun 23, 2025 | 7.15 | 7.35 | 7.05 | 7.05 | 7.05 | -4.73% | 93,500 |
| Jun 20, 2025 | 7.20 | 7.40 | 7.15 | 7.40 | 7.40 | 2.78% | 22,830 |
| Jun 19, 2025 | 7.25 | 7.40 | 7.05 | 7.20 | 7.20 | -0.69% | 93,300 |
| Jun 18, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -2.03% | 38,300 |
| Jun 17, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 26,100 |
| Jun 16, 2025 | 7.65 | 7.65 | 7.45 | 7.50 | 7.50 | -1.96% | 44,800 |
| Jun 13, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -0.65% | 19,700 |
| Jun 12, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 11,400 |
| Jun 11, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 14,100 |
| Jun 10, 2025 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | - | 7,900 |