Thai Polycons PCL (BKK:TPOLY)
Thailand · Delayed Price · Currency is THB 0.1500
-0.0100 (-6.25%)
May 7, 2026, 4:24 PM ICT
Thai Polycons PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | - | -6.25% | 46,900 |
| 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 |
| 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 |