Thai Plastic Industrial (1994) PCL (BKK:TPLAS)
Thailand · Delayed Price · Currency is THB 1.010
+0.010 (1.00%)
Nov 9, 2026, 4:01 PM ICT
BKK:TPLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 23,401 |
| Nov 6, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 6,700 |
| Nov 5, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 17,908 |
| Nov 4, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.13% | 18,000 |
| Nov 3, 2026 | 1.02 | 1.03 | 0.95 | 0.96 | 0.96 | -4.95% | 122,500 |
| Nov 2, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | -3.81% | 27,001 |
| Oct 30, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 24,600 |
| Oct 29, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 50,200 |
| Oct 28, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 10,600 |
| Oct 27, 2026 | 0.84 | 1.12 | 0.84 | 1.06 | 1.06 | -7.02% | 204,900 |
| Oct 26, 2026 | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | -0.87% | 128,700 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 600 |
| Oct 19, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 10,502 |
| Oct 15, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 1.77% | 16,600 |
| Oct 14, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 10,301 |
| Oct 12, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 12,900 |
| Oct 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 25,800 |
| Oct 8, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 103,900 |
| Oct 7, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 41,100 |
| Oct 6, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -2.59% | 4,900 |
| Oct 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 24,321 |
| Oct 2, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 30,700 |
| Oct 1, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 185,800 |
| Sep 30, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 51,400 |
| Sep 29, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 800 |
| Sep 28, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 33,012 |
| Sep 25, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 15,243 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 66,402 |
| Sep 23, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 2.68% | 99,506 |
| Sep 22, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 46,700 |
| Sep 21, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 72,800 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 35,300 |
| Sep 17, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 54,032 |
| Sep 16, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 35,900 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 53,900 |
| Sep 14, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 17,212 |
| Sep 11, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 27,800 |
| Sep 10, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 14,209 |
| Sep 9, 2026 | 1.14 | 1.24 | 1.14 | 1.15 | 1.15 | -0.86% | 695,810 |
| Sep 8, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 17,400 |
| Sep 7, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 20,302 |
| Sep 4, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 23,100 |
| Sep 3, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | 12,900 |
| Sep 2, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 76,841 |
| Sep 1, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 38,465 |
| Aug 31, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 3.45% | 198,278 |
| Aug 28, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 72,418 |
| Aug 27, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 65,401 |
| Aug 26, 2026 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | -0.84% | 93,700 |