Thai Plastic Industrial (1994) PCL (BKK:TPLAS)
Thailand · Delayed Price · Currency is THB 0.9700
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT
BKK:TPLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.42% | 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 |
| Mar 17, 2026 | 1.18 | 1.23 | 1.12 | 1.19 | 1.15 | -4.80% | 2,968,500 |
| Mar 16, 2026 | 1.15 | 1.31 | 1.15 | 1.25 | 1.21 | 22.55% | 9,819,556 |
| Mar 13, 2026 | 0.90 | 1.08 | 0.90 | 1.02 | 0.98 | 13.33% | 5,206,120 |
| Mar 12, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.87 | - | 45,025 |
| Mar 11, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.87 | - | 3,800 |
| Mar 10, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.87 | 2.27% | 30,500 |
| Mar 9, 2026 | 0.87 | 0.88 | 0.86 | 0.88 | 0.85 | - | 10,701 |
| Mar 6, 2026 | 0.88 | 0.88 | 0.84 | 0.88 | 0.85 | - | 14,900 |
| Mar 5, 2026 | 0.88 | 0.92 | 0.84 | 0.88 | 0.85 | 7.32% | 13,000 |
| Mar 4, 2026 | 0.87 | 0.87 | 0.80 | 0.82 | 0.79 | -7.87% | 128,400 |
| Mar 2, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.86 | -4.30% | 22,100 |
| Feb 27, 2026 | 0.92 | 0.93 | 0.90 | 0.93 | 0.90 | 1.09% | 78,100 |
| Feb 26, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.89 | 2.22% | 26,900 |
| Feb 25, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.87 | - | 20,600 |
| Feb 24, 2026 | 0.89 | 0.91 | 0.87 | 0.90 | 0.87 | - | 53,800 |
| Feb 23, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.87 | - | 48,000 |
| Feb 20, 2026 | 0.91 | 0.91 | 0.86 | 0.90 | 0.87 | -2.17% | 15,400 |
| Feb 19, 2026 | 0.90 | 0.92 | 0.88 | 0.92 | 0.89 | 1.10% | 40,500 |
| Feb 18, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.88 | 3.41% | 49,100 |
| Feb 17, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.85 | - | 53,200 |
| Feb 16, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.85 | 1.15% | 27,200 |
| Feb 13, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.84 | -1.14% | 23,400 |
| Feb 12, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.85 | 2.33% | 17,700 |
| Feb 11, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.83 | - | 22,500 |