Skip to main content
Thai Nam Plastic PCL (BKK:TNPC)
Thailand flag Thailand · Delayed Price · Currency is THB
0.910
+0.040 (4.60%)
Apr 29, 2026, 4:39 PM ICT

Thai Nam Plastic PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.870.910.860.870.87-1.14%193,905
Apr 27, 20260.850.900.850.880.883.53%719,077
Apr 24, 20260.850.850.820.850.85-53,600
Apr 23, 20260.850.850.820.850.85-1.16%73,000
Apr 22, 20260.830.860.830.860.863.61%143,000
Apr 21, 20260.810.830.790.830.83-69,801
Apr 20, 20260.820.830.790.830.83-1.19%252,200
Apr 17, 20260.830.850.810.840.84-253,720
Apr 16, 20260.850.870.820.840.84-1.18%266,900
Apr 10, 20260.810.880.810.850.852.41%1,405,205
Apr 9, 20260.820.850.810.830.83-1.19%226,800
Apr 8, 20260.840.850.810.840.841.20%50,800
Apr 7, 20260.810.850.800.830.83-160,300
Apr 3, 20260.820.850.800.830.83-120,000
Apr 2, 20260.830.840.810.830.83-1.19%75,200
Apr 1, 20260.850.860.830.840.84-2.33%372,100
Mar 31, 20260.850.860.830.860.861.18%342,643
Mar 30, 20260.790.870.790.850.858.97%563,270
Mar 27, 20260.780.790.760.780.782.63%332,700
Mar 26, 20260.790.800.760.760.76-3.80%95,900
Mar 25, 20260.790.800.780.790.79-2.47%161,510
Mar 24, 20260.820.830.770.810.81-490,110
Mar 23, 20260.880.880.810.810.81-7.95%644,100
Mar 20, 20260.880.880.840.880.881.15%170,100
Mar 19, 20260.880.910.840.870.87-1,144,901
Mar 18, 20260.860.960.850.870.871.16%5,110,010
Mar 17, 20260.890.900.830.860.86-2.27%1,688,714
Mar 16, 20260.810.970.810.880.888.64%11,427,970
Mar 13, 20260.780.830.740.810.812.53%492,100
Mar 12, 20260.740.790.740.790.79-19,400
Mar 10, 20260.790.790.790.790.79-100
Mar 9, 20260.780.790.770.790.79-1,400
Mar 6, 20260.720.830.710.790.792.60%113,800
Mar 5, 20260.710.770.710.770.772.67%14,400
Mar 4, 20260.750.750.700.750.75-1.32%112,924
Mar 2, 20260.780.780.750.760.76-7.32%127,533
Feb 27, 20260.810.820.800.820.82-34,400
Feb 26, 20260.840.840.790.820.821.23%284,930
Feb 25, 20260.780.810.750.810.815.19%148,622
Feb 24, 20260.750.800.750.770.772.67%134,700
Feb 23, 20260.770.790.750.750.75-6.25%90,800
Feb 20, 20260.800.800.780.800.80-3,400
Feb 19, 20260.800.830.800.800.80-125,300
Feb 18, 20260.770.800.770.800.802.56%37,402
Feb 17, 20260.800.800.760.780.78-1.27%130,600
Feb 16, 20260.780.790.780.790.79-2,600
Feb 13, 20260.770.800.770.790.79-31,801
Feb 12, 20260.780.790.770.790.791.28%120,426
Feb 11, 20260.800.800.780.780.78-2.50%72,605
Feb 10, 20260.790.800.770.800.80-216,400
Feb 9, 20260.770.800.770.800.80-8,613
Feb 6, 20260.760.800.750.800.803.90%129,100
Feb 5, 20260.750.770.750.770.77-76,700
Feb 4, 20260.750.780.750.770.77-1.28%12,400
Feb 3, 20260.760.780.760.780.78-52,606
Feb 2, 20260.780.780.760.780.78-6,000
Jan 30, 20260.780.780.780.780.78-1,700
Jan 29, 20260.770.780.770.780.78-1,300
Jan 28, 20260.760.780.760.780.78-21,854
Jan 27, 20260.760.780.760.780.782.63%13,310
Jan 26, 20260.770.780.760.760.76-2.56%110,891
Jan 23, 20260.770.780.760.780.78-1.27%34,297
Jan 22, 20260.770.800.760.790.793.95%76,100
Jan 21, 20260.760.760.760.760.76-5.00%15,000
Jan 20, 20260.800.800.760.800.80-2.44%66,053
Jan 19, 20260.780.820.780.820.82-1.20%20,701
Jan 16, 20260.840.840.780.830.83-1.19%85,602
Jan 15, 20260.750.840.730.840.8412.00%131,905
Jan 14, 20260.780.780.750.750.75-6.25%101,140
Jan 13, 20260.810.810.770.800.803.90%55,601
Jan 12, 20260.790.790.770.770.77-6.10%114,520
Jan 9, 20260.820.820.820.820.821.23%19,900
Jan 8, 20260.800.810.780.810.811.25%42,901
Jan 7, 20260.810.820.800.800.80-1.23%37,926
Jan 6, 20260.820.830.810.810.81-3.57%192,109
Jan 5, 20260.820.840.820.840.84-1.18%46,600
Dec 30, 20250.840.850.820.850.851.19%8,100
Dec 29, 20250.820.840.820.840.84-3,700
Dec 26, 20250.840.840.820.840.841.20%3,000
Dec 25, 20250.820.830.820.830.83-9,666
Dec 24, 20250.820.850.810.830.83-41,800
Dec 23, 20250.840.840.830.830.83-2.35%33,600
Dec 22, 20250.850.850.850.850.85-1.16%10,700
Dec 19, 20250.860.870.830.860.863.61%28,700
Dec 18, 20250.840.840.830.830.83-2.35%142,200
Dec 17, 20250.840.880.840.850.852.41%46,100
Dec 16, 20250.840.840.830.830.83-2.35%49,800
Dec 15, 20250.850.850.840.850.851.19%16,200
Dec 12, 20250.850.860.840.840.84-1.18%22,500
Dec 11, 20250.850.860.840.850.85-1.16%40,600
Dec 9, 20250.880.880.840.860.86-2.27%52,700
Dec 8, 20250.880.880.850.880.881.15%10,700
Dec 4, 20250.880.880.870.870.87-1,640
Dec 3, 20250.840.870.840.870.87-1.14%75,110
Dec 1, 20250.880.890.780.880.88-1.12%520,333
Nov 28, 20250.860.890.850.890.891.14%12,400
Nov 27, 20250.850.880.850.880.883.53%1,000
Nov 25, 20250.860.860.850.850.85-3.41%42,800
Nov 24, 20250.860.880.860.880.88-2.22%5,833
Nov 21, 20250.860.900.850.900.90-103,800