Thai Plastic Industrial (1994) PCL (BKK:TPLAS)
Thailand · Delayed Price · Currency is THB 1.160
+0.020 (1.75%)
Sep 25, 2026, 1:57 PM ICT
BKK:TPLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | - | 1.75% | 9,743 |
| 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 |
| Aug 25, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 3.48% | 60,357 |
| Aug 24, 2026 | 1.14 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 57,800 |
| Aug 21, 2026 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 2.61% | 301,804 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 50,100 |
| Aug 19, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 66,702 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 8,800 |
| Aug 17, 2026 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | -0.87% | 26,100 |
| Aug 14, 2026 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | -3.36% | 201,630 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 54,149 |
| Aug 11, 2026 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 3.45% | 134,403 |
| 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 |