Thai Polycons PCL (BKK:TPOLY)
Thailand · Delayed Price · Currency is THB 0.1600
+0.0100 (6.67%)
Apr 10, 2026, 4:23 PM ICT
Thai Polycons PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 303,903 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 272,101 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 231,500 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 45,210 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 511,101 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 60,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 466,010 |
| Mar 20, 2026 | 0.18 | 0.19 | 0.15 | 0.18 | 0.18 | -5.26% | 2,698,729 |
| Mar 19, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 368,793 |
| Mar 18, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 386,602 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 191,159 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | - | 316,954 |
| Mar 13, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | - | 367,700 |
| Mar 12, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 5.88% | 256,923 |
| Mar 11, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 554,910 |
| Mar 10, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 6.67% | 891,701 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 568,203 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 218,288 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 791,698 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -15.79% | 2,703,400 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 1,756,800 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -16.67% | 4,655,760 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 788,820 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 625,909 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 760,800 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 1,952,303 |
| Feb 20, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 633,303 |
| Feb 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 1,141,700 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 679,802 |
| Feb 17, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,045,400 |
| Feb 16, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 728,700 |
| Feb 13, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 1,171,911 |
| Feb 12, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 10.00% | 1,707,095 |
| Feb 11, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 579,811 |
| Feb 10, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 623,961 |
| Feb 9, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 954,358 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 444,200 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 206,539 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | - | 587,188 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 1,106,100 |
| Feb 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 532,900 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -8.70% | 1,796,670 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 147,100 |