Thai Plaspac PCL (BKK:TPAC)
Thailand · Delayed Price · Currency is THB 8.85
-0.05 (-0.56%)
May 22, 2026, 4:17 PM ICT
Thai Plaspac PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | - | 1.12% | 23,100 |
| May 21, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 3.49% | 91,700 |
| May 20, 2026 | 8.60 | 8.70 | 8.55 | 8.60 | 8.60 | - | 15,000 |
| May 19, 2026 | 8.60 | 8.60 | 8.40 | 8.60 | 8.60 | - | 36,400 |
| May 18, 2026 | 8.65 | 8.70 | 8.55 | 8.60 | 8.60 | -2.82% | 38,600 |
| May 15, 2026 | 8.75 | 8.85 | 8.65 | 8.85 | 8.85 | 1.14% | 38,700 |
| May 14, 2026 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | -1.13% | 21,001 |
| May 13, 2026 | 8.70 | 8.85 | 8.65 | 8.85 | 8.85 | -0.56% | 4,700 |
| May 12, 2026 | 8.85 | 8.90 | 8.70 | 8.90 | 8.90 | - | 10,600 |
| May 11, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.89% | 47,100 |
| May 8, 2026 | 8.65 | 8.70 | 8.55 | 8.65 | 8.65 | -0.71% | 44,500 |
| May 7, 2026 | 8.90 | 9.15 | 8.90 | 9.15 | 8.71 | 2.81% | 182,200 |
| May 6, 2026 | 8.90 | 8.95 | 8.80 | 8.90 | 8.47 | - | 120,900 |
| May 5, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.47 | -0.56% | 14,000 |
| Apr 30, 2026 | 8.95 | 8.95 | 8.85 | 8.95 | 8.52 | - | 3,800 |
| Apr 29, 2026 | 8.95 | 8.95 | 8.85 | 8.95 | 8.52 | - | 8,800 |
| Apr 28, 2026 | 8.75 | 9.00 | 8.75 | 8.95 | 8.52 | - | 16,600 |
| Apr 27, 2026 | 8.95 | 9.00 | 8.80 | 8.95 | 8.52 | - | 14,600 |
| Apr 24, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.52 | 1.13% | 3,800 |
| Apr 23, 2026 | 8.95 | 9.00 | 8.85 | 8.85 | 8.43 | -1.12% | 6,200 |
| Apr 22, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.52 | -0.56% | 3,602 |
| Apr 21, 2026 | 8.85 | 9.00 | 8.80 | 9.00 | 8.57 | 1.69% | 23,207 |
| Apr 20, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.43 | -1.67% | 16,900 |
| Apr 17, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 8.57 | -0.55% | 7,200 |
| Apr 16, 2026 | 9.00 | 9.05 | 8.95 | 9.05 | 8.62 | 1.69% | 49,900 |
| Apr 10, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.47 | -1.11% | 44,700 |
| Apr 9, 2026 | 8.95 | 9.00 | 8.80 | 9.00 | 8.57 | - | 32,901 |
| Apr 8, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 8.57 | - | 137,900 |
| Apr 7, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 8.57 | 1.12% | 41,500 |
| Apr 3, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.47 | - | 108,700 |
| Apr 2, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.47 | - | 49,202 |
| Apr 1, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.47 | - | 61,106 |
| Mar 31, 2026 | 8.95 | 9.05 | 8.90 | 8.90 | 8.47 | - | 73,000 |
| Mar 30, 2026 | 8.90 | 8.95 | 8.80 | 8.90 | 8.47 | -0.56% | 23,600 |
| Mar 27, 2026 | 8.95 | 8.95 | 8.90 | 8.95 | 8.52 | - | 36,501 |
| Mar 26, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.52 | -0.56% | 143,601 |
| Mar 25, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 8.57 | - | 54,601 |
| Mar 24, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 8.57 | - | 45,900 |
| Mar 23, 2026 | 9.35 | 9.35 | 9.00 | 9.00 | 8.57 | -4.26% | 317,200 |
| Mar 20, 2026 | 9.35 | 9.45 | 9.35 | 9.40 | 8.95 | - | 49,810 |
| Mar 19, 2026 | 9.35 | 9.55 | 9.35 | 9.40 | 8.95 | -1.05% | 58,300 |
| Mar 18, 2026 | 9.65 | 9.65 | 9.40 | 9.50 | 9.05 | -1.04% | 36,902 |
| Mar 17, 2026 | 9.65 | 9.65 | 9.45 | 9.60 | 9.14 | -0.52% | 84,803 |
| Mar 16, 2026 | 9.50 | 9.70 | 9.45 | 9.65 | 9.19 | 2.66% | 58,601 |
| Mar 13, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 8.95 | 0.53% | 24,100 |
| Mar 12, 2026 | 9.35 | 9.40 | 9.35 | 9.35 | 8.90 | - | 11,900 |
| Mar 11, 2026 | 9.30 | 9.40 | 9.30 | 9.35 | 8.90 | - | 5,200 |
| Mar 10, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 8.90 | 1.63% | 23,301 |
| Mar 9, 2026 | 9.20 | 9.20 | 9.05 | 9.20 | 8.76 | -1.60% | 36,801 |
| Mar 6, 2026 | 9.30 | 9.35 | 9.25 | 9.35 | 8.90 | 1.08% | 25,700 |