Thai Plastic Industrial (1994) PCL (BKK:TPLAS)
Thailand · Delayed Price · Currency is THB 0.9600
+0.0100 (1.05%)
Aug 1, 2025, 3:48 PM ICT
BKK:TPLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 27,200 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 51,600 |
| Jul 30, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 92,700 |
| Jul 29, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | 5,202 |
| Jul 25, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 1,900 |
| Jul 24, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 4,600 |
| Jul 23, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | 37,916 |
| Jul 22, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 6,600 |
| Jul 21, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 22,800 |
| Jul 18, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 19,014 |
| Jul 17, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 36,800 |
| Jul 16, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 10,900 |
| Jul 15, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 35,500 |
| Jul 14, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | 2.15% | 38,100 |
| Jul 11, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -3.12% | 18,403 |
| Jul 9, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 15,600 |
| Jul 8, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | - | 64,300 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 133,887,750 |
| Jul 4, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.06% | 14,102 |
| Jul 3, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 10,600 |
| Jul 2, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 11,100 |
| Jul 1, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 10,000 |
| Jun 30, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | - | 17,300 |
| Jun 27, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 13,500 |
| Jun 26, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 10,416 |
| Jun 25, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 27,400 |
| Jun 24, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | - | 24,800 |
| Jun 23, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 20,100 |
| Jun 20, 2025 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | - | 16,701 |
| Jun 19, 2025 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | -3.06% | 18,400 |
| Jun 18, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 53,000 |
| Jun 17, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | - | 4,900 |
| Jun 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 66,947,325 |
| Jun 13, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 21,600 |
| Jun 12, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 4,800 |
| Jun 11, 2025 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | -2.04% | 33,300 |
| Jun 10, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 36,500 |
| Jun 9, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 10,500 |
| Jun 6, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 2,000 |
| Jun 5, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | 2.13% | 23,300 |
| Jun 4, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -4.08% | 12,700 |
| May 30, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 5,300 |
| May 29, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 6,000 |
| May 28, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 8,500 |
| May 27, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | - | 45,200 |
| May 26, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 34,200 |
| May 23, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 2.06% | 4,500 |
| May 22, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 6,001 |
| May 21, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 9,300 |
| May 20, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | 10,700 |