Thai Plaspac PCL (BKK:TPAC)
Thailand · Delayed Price · Currency is THB 9.85
-0.95 (-8.80%)
Aug 11, 2026, 4:35 PM ICT
Thai Plaspac PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10.80 | 11.20 | 10.20 | 10.40 | - | -3.70% | 773,700 |
| 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 |
| Jul 13, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | 14,702 |
| Jul 10, 2026 | 8.70 | 8.85 | 8.60 | 8.85 | 8.85 | 1.72% | 15,100 |
| Jul 9, 2026 | 8.90 | 8.90 | 8.30 | 8.70 | 8.70 | -2.25% | 96,419 |
| Jul 8, 2026 | 9.00 | 9.00 | 8.85 | 8.90 | 8.90 | -0.56% | 69,400 |
| Jul 7, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 2.87% | 39,000 |
| Jul 6, 2026 | 8.90 | 8.90 | 8.65 | 8.70 | 8.70 | -2.25% | 63,400 |
| Jul 3, 2026 | 8.90 | 9.05 | 8.60 | 8.90 | 8.90 | -0.56% | 222,400 |
| Jul 2, 2026 | 8.80 | 9.05 | 8.80 | 8.95 | 8.95 | - | 47,019 |
| Jul 1, 2026 | 8.90 | 9.00 | 8.85 | 8.95 | 8.95 | 0.56% | 86,900 |
| Jun 30, 2026 | 8.85 | 8.95 | 8.80 | 8.90 | 8.90 | 0.56% | 316,917 |
| Jun 29, 2026 | 8.75 | 8.90 | 8.70 | 8.85 | 8.85 | 0.57% | 23,100 |
| Jun 26, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 2.33% | 5,500 |
| Jun 25, 2026 | 8.65 | 8.75 | 8.60 | 8.60 | 8.60 | - | 26,800 |
| Jun 24, 2026 | 8.60 | 8.70 | 8.35 | 8.60 | 8.60 | 1.78% | 10,700 |
| Jun 23, 2026 | 8.50 | 8.60 | 8.45 | 8.45 | 8.45 | - | 28,200 |
| Jun 22, 2026 | 8.50 | 8.50 | 8.35 | 8.45 | 8.45 | -1.17% | 20,300 |
| Jun 19, 2026 | 8.50 | 8.65 | 8.50 | 8.55 | 8.55 | 1.18% | 26,700 |
| Jun 18, 2026 | 8.50 | 8.55 | 8.35 | 8.45 | 8.45 | - | 5,500 |
| Jun 17, 2026 | 8.55 | 8.55 | 8.20 | 8.45 | 8.45 | -1.17% | 91,400 |
| Jun 16, 2026 | 8.40 | 8.65 | 8.35 | 8.55 | 8.55 | 2.40% | 69,900 |
| Jun 15, 2026 | 8.30 | 8.35 | 8.20 | 8.35 | 8.35 | 0.60% | 62,301 |
| Jun 12, 2026 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | 0.61% | 14,100 |
| Jun 11, 2026 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | -2.37% | 50,410 |
| Jun 10, 2026 | 8.40 | 8.60 | 8.40 | 8.45 | 8.45 | - | 11,200 |
| Jun 9, 2026 | 8.55 | 8.60 | 8.35 | 8.45 | 8.45 | -1.17% | 75,700 |
| Jun 8, 2026 | 8.50 | 8.80 | 8.45 | 8.55 | 8.55 | - | 148,200 |
| Jun 5, 2026 | 8.75 | 8.75 | 8.45 | 8.55 | 8.55 | -3.93% | 99,100 |
| Jun 4, 2026 | 8.95 | 9.00 | 8.80 | 8.90 | 8.90 | - | 14,302 |
| Jun 2, 2026 | 8.55 | 8.95 | 8.55 | 8.90 | 8.90 | 2.89% | 272,905 |
| May 29, 2026 | 8.70 | 8.80 | 8.60 | 8.65 | 8.65 | -2.81% | 53,600 |
| May 28, 2026 | 8.90 | 8.95 | 8.80 | 8.90 | 8.90 | - | 7,000 |