Thai Plastic Industrial (1994) PCL (BKK:TPLAS)
Thailand · Delayed Price · Currency is THB 1.040
-0.020 (-1.89%)
Jun 5, 2026, 4:37 PM ICT
BKK:TPLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | - | - | 2,300 |
| 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 |
| May 26, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 54,545 |
| May 25, 2026 | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | -3.45% | 336,678 |
| May 22, 2026 | 1.06 | 1.18 | 1.05 | 1.16 | 1.16 | 11.54% | 1,438,800 |
| May 21, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 120,800 |
| May 20, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 94,550 |
| May 19, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 176,749 |
| May 18, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 531,839 |
| May 15, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 74,401 |
| May 14, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 79,600 |
| May 13, 2026 | 0.99 | 1.06 | 0.99 | 1.01 | 1.01 | 2.02% | 283,316 |
| May 12, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.98% | 28,001 |
| May 11, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 49,300 |
| May 8, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 46,401 |
| May 7, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 148,200 |
| May 6, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 55,300 |
| May 5, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 72,886 |
| Apr 30, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 3.09% | 137,200 |
| Apr 29, 2026 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | - | 186,002 |
| Apr 28, 2026 | 0.94 | 1.07 | 0.94 | 0.97 | 0.97 | 4.30% | 838,875 |
| Apr 27, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.12% | 118,316 |
| Apr 24, 2026 | 0.96 | 1.02 | 0.96 | 0.96 | 0.96 | - | 117,211 |
| Apr 23, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -3.03% | 36,400 |
| Apr 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 66,300 |
| Apr 21, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 25,800 |
| Apr 20, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | - | 99,308 |
| Apr 17, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -2.88% | 124,910 |
| Apr 16, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -3.70% | 138,449 |
| Apr 10, 2026 | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -0.92% | 131,919 |
| Apr 9, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.09 | -0.88% | 154,501 |
| Apr 8, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.10 | -1.72% | 247,900 |
| Apr 7, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.12 | - | 132,302 |
| Apr 3, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.12 | - | 95,101 |
| Apr 2, 2026 | 1.20 | 1.22 | 1.14 | 1.16 | 1.12 | -3.33% | 474,900 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.16 | -2.44% | 904,800 |
| Mar 31, 2026 | 1.19 | 1.27 | 1.19 | 1.23 | 1.19 | 4.24% | 2,154,582 |
| Mar 30, 2026 | 1.13 | 1.27 | 1.13 | 1.18 | 1.14 | 3.51% | 3,685,636 |
| Mar 27, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.10 | 0.88% | 215,511 |
| Mar 26, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.09 | -0.88% | 296,402 |
| Mar 25, 2026 | 1.15 | 1.20 | 1.12 | 1.14 | 1.10 | - | 963,308 |
| Mar 24, 2026 | 1.17 | 1.21 | 1.12 | 1.14 | 1.10 | -0.87% | 567,401 |
| Mar 23, 2026 | 1.15 | 1.21 | 1.13 | 1.15 | 1.11 | -0.86% | 673,884 |
| Mar 20, 2026 | 1.20 | 1.28 | 1.16 | 1.16 | 1.12 | -3.33% | 1,059,015 |
| Mar 19, 2026 | 1.20 | 1.27 | 1.20 | 1.20 | 1.16 | -0.83% | 2,409,921 |
| Mar 18, 2026 | 1.19 | 1.34 | 1.17 | 1.21 | 1.17 | 1.68% | 8,505,225 |