Thai Plaspac PCL (BKK:TPAC)
Thailand · Delayed Price · Currency is THB 9.40
-0.20 (-2.08%)
Sep 24, 2026, 4:35 PM ICT
Thai Plaspac PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.65 | 9.70 | 9.20 | 9.45 | - | -1.56% | 291,702 |
| Sep 23, 2026 | 9.80 | 9.85 | 9.35 | 9.60 | 9.60 | -2.04% | 146,200 |
| Sep 22, 2026 | 9.75 | 9.80 | 9.60 | 9.80 | 9.80 | 0.51% | 96,100 |
| Sep 21, 2026 | 9.85 | 9.90 | 9.70 | 9.75 | 9.75 | -1.52% | 164,200 |
| Sep 18, 2026 | 9.85 | 9.90 | 9.70 | 9.90 | 9.90 | 0.51% | 84,200 |
| Sep 17, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 1.55% | 12,700 |
| Sep 16, 2026 | 9.75 | 9.85 | 9.70 | 9.70 | 9.70 | -1.52% | 49,701 |
| Sep 15, 2026 | 9.80 | 9.90 | 9.75 | 9.85 | 9.85 | - | 8,300 |
| Sep 14, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | - | 35,400 |
| Sep 11, 2026 | 9.80 | 9.90 | 9.75 | 9.85 | 9.85 | - | 8,500 |
| Sep 10, 2026 | 9.85 | 10.00 | 9.70 | 9.85 | 9.85 | -1.01% | 110,301 |
| Sep 9, 2026 | 9.90 | 10.00 | 9.85 | 9.95 | 9.95 | 0.51% | 1,400 |
| Sep 8, 2026 | 9.90 | 9.95 | 9.80 | 9.90 | 9.90 | - | 46,800 |
| Sep 7, 2026 | 9.95 | 10.00 | 9.80 | 9.90 | 9.90 | 0.51% | 235,102 |
| Sep 4, 2026 | 9.80 | 9.90 | 9.75 | 9.85 | 9.85 | 0.51% | 26,001 |
| Sep 3, 2026 | 9.70 | 9.85 | 9.70 | 9.80 | 9.80 | 1.03% | 93,301 |
| Sep 2, 2026 | 9.95 | 9.95 | 9.70 | 9.70 | 9.70 | -2.02% | 196,700 |
| Sep 1, 2026 | 10.00 | 10.20 | 9.90 | 9.90 | 9.90 | -1.00% | 81,701 |
| Aug 31, 2026 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | -2.91% | 158,703 |
| Aug 28, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | 7,801 |
| Aug 27, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 35,504 |
| Aug 26, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 1.98% | 49,800 |
| Aug 25, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | 48,400 |
| Aug 24, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -0.97% | 119,600 |
| Aug 21, 2026 | 10.30 | 10.70 | 10.30 | 10.30 | 10.30 | - | 212,104 |
| Aug 20, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 30,000 |
| Aug 19, 2026 | 10.00 | 10.60 | 10.00 | 10.30 | 10.30 | 0.98% | 389,700 |
| Aug 18, 2026 | 10.10 | 10.20 | 9.95 | 10.20 | 10.20 | 2.00% | 110,900 |
| Aug 17, 2026 | 10.30 | 10.30 | 9.95 | 10.00 | 10.00 | -1.96% | 105,600 |
| Aug 14, 2026 | 10.50 | 10.50 | 9.95 | 10.20 | 10.20 | -0.97% | 214,100 |
| Aug 13, 2026 | 10.00 | 10.70 | 9.75 | 10.30 | 10.30 | 4.57% | 659,000 |
| Aug 11, 2026 | 10.80 | 11.20 | 9.85 | 9.85 | 9.85 | -8.80% | 1,051,702 |
| Aug 10, 2026 | 9.15 | 11.00 | 9.05 | 10.80 | 10.80 | 27.06% | 2,663,146 |
| Aug 7, 2026 | 8.50 | 8.55 | 8.40 | 8.50 | 8.50 | - | 65,400 |
| Aug 6, 2026 | 8.50 | 8.60 | 8.45 | 8.50 | 8.50 | -0.58% | 68,800 |
| Aug 5, 2026 | 8.60 | 8.70 | 8.50 | 8.55 | 8.55 | - | 17,900 |
| Aug 4, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | - | 61,900 |
| Aug 3, 2026 | 8.60 | 8.60 | 8.45 | 8.55 | 8.55 | - | 48,200 |
| Jul 31, 2026 | 8.65 | 8.70 | 8.45 | 8.55 | 8.55 | -0.58% | 37,100 |
| Jul 30, 2026 | 8.50 | 8.65 | 8.50 | 8.60 | 8.60 | -0.58% | 27,224 |
| Jul 27, 2026 | 8.40 | 8.75 | 8.40 | 8.65 | 8.65 | 2.98% | 97,513 |
| Jul 24, 2026 | 8.55 | 8.55 | 8.35 | 8.40 | 8.40 | -1.75% | 96,231 |
| Jul 23, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 2.40% | 111,599 |
| Jul 22, 2026 | 8.55 | 8.60 | 8.35 | 8.35 | 8.35 | -2.34% | 145,800 |
| Jul 21, 2026 | 8.70 | 8.75 | 8.50 | 8.55 | 8.55 | -1.72% | 162,346 |
| Jul 20, 2026 | 8.60 | 8.70 | 8.50 | 8.70 | 8.70 | 1.75% | 109,400 |
| Jul 17, 2026 | 8.65 | 8.65 | 8.45 | 8.55 | 8.55 | -0.58% | 240,500 |
| Jul 16, 2026 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | - | 164,801 |
| Jul 15, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -3.37% | 270,801 |
| Jul 14, 2026 | 8.90 | 8.95 | 8.80 | 8.90 | 8.90 | - | 44,400 |