Thai Plastic Industrial (1994) PCL (BKK:TPLAS)
Thailand · Delayed Price · Currency is THB 1.170
+0.010 (0.86%)
Aug 11, 2026, 2:55 PM ICT
BKK:TPLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.20 | 1.28 | 1.16 | 1.16 | 1.16 | -2.52% | 557,104 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -2.46% | 106,520 |
| Aug 6, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 346,511 |
| Aug 5, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 37,500 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 73,800 |
| Aug 3, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 57,800 |
| Jul 31, 2026 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 0.85% | 41,511 |
| Jul 30, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 15,248 |
| Jul 27, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | - | 87,500 |
| Jul 24, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | - | 177,300 |
| Jul 23, 2026 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | 1.71% | 474,301 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 58,467 |
| Jul 21, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 307,400 |
| Jul 20, 2026 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 787,003 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | -0.87% | 76,200 |
| Jul 16, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 195,801 |
| Jul 15, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 124,001 |
| Jul 14, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 144,149 |
| Jul 13, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 22,400 |
| Jul 10, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 34,700 |
| Jul 9, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 176,200 |
| Jul 8, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 88,100 |
| Jul 7, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 70,620 |
| Jul 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 14,000 |
| Jul 3, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 58,500 |
| Jul 2, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | - | 214,400 |
| Jul 1, 2026 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 116,650 |
| Jun 30, 2026 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | -1.83% | 298,900 |
| Jun 29, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 131,893 |
| Jun 26, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 52,500 |
| Jun 25, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 314,800 |
| Jun 24, 2026 | 1.19 | 1.21 | 1.13 | 1.13 | 1.13 | -4.24% | 1,025,600 |
| Jun 23, 2026 | 1.05 | 1.33 | 1.05 | 1.18 | 1.18 | 7.27% | 7,051,353 |
| Jun 22, 2026 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | - | 17,800 |
| Jun 19, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 80,100 |
| Jun 18, 2026 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 2,200 |
| Jun 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 700 |
| Jun 16, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 20,100 |
| Jun 15, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 23,802 |
| Jun 12, 2026 | 1.12 | 1.12 | 1.02 | 1.08 | 1.08 | -0.92% | 53,300 |
| Jun 11, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -1.80% | 7,144 |
| Jun 10, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 2,020 |
| Jun 9, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 18,646 |
| Jun 8, 2026 | 1.04 | 1.13 | 1.04 | 1.12 | 1.12 | 7.69% | 74,200 |
| Jun 5, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 17,000 |
| Jun 4, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | - | 237,400 |
| Jun 2, 2026 | 1.06 | 1.15 | 1.01 | 1.06 | 1.06 | - | 250,707 |
| May 29, 2026 | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | -5.36% | 141,601 |
| May 28, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -0.88% | 95,901 |
| May 27, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 77,464 |