Thai Polycons PCL (BKK:TPOLY)
Thailand · Delayed Price · Currency is THB 0.1100
-0.0100 (-8.33%)
Jun 22, 2026, 11:56 AM ICT
Thai Polycons PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 32,939 |
| Jun 18, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 314,600 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 691,312 |
| Jun 16, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 382,701 |
| Jun 15, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 189,513 |
| Jun 12, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 193,700 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 302,800 |
| Jun 10, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 143,600 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 357,901 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 911,601 |
| Jun 5, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 483,201 |
| Jun 4, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 472,228 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 1,504,439 |
| May 29, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 234,504 |
| May 28, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 1,181,900 |
| May 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 379,404 |
| May 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 713,400 |
| May 25, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 2,117,833 |
| May 22, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 829,558 |
| May 21, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 878,087 |
| May 20, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 1,447,007 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,517,100 |
| May 18, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 1,251,500 |
| May 15, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 835,606 |
| May 14, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 687,200 |
| May 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 1,068,700 |
| May 12, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 204,500 |
| May 11, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 470,200 |
| May 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 314,300 |
| May 7, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 658,300 |
| May 6, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 325,400 |
| May 5, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 400,301 |
| Apr 30, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 362,400 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 929,900 |
| Apr 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 605,828 |
| Apr 27, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 1,016,114 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 668,700 |
| Apr 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 255,108 |
| Apr 22, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 611,000 |
| Apr 21, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 591,320 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 204,204 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.88% | 560,056 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 782,740 |
| Apr 10, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 693,811 |
| Apr 9, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 646,300 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 1,243,600 |
| Apr 7, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 4,110,804 |
| Apr 3, 2026 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 6.25% | 10,297,600 |
| Apr 2, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | -5.88% | 1,556,502 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 177,825 |