Thai Plaspac PCL (BKK:TPAC)
Thailand
· Delayed Price · Currency is THB 9.35
+0.10 (1.08%)
At close: Mar 6, 2026
Thai Plaspac PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.30 | 9.35 | 9.25 | 9.35 | 9.35 | 1.08% | 25,700 |
| Mar 5, 2026 | 9.15 | 9.30 | 9.05 | 9.25 | 9.25 | 2.21% | 37,742 |
| Mar 4, 2026 | 9.00 | 9.05 | 8.60 | 9.05 | 9.05 | - | 140,900 |
| Mar 2, 2026 | 9.00 | 9.40 | 9.00 | 9.05 | 9.05 | 0.56% | 115,529 |
| Feb 27, 2026 | 8.75 | 9.05 | 8.75 | 9.00 | 9.00 | 3.45% | 68,000 |
| Feb 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 39,748 |
| Feb 25, 2026 | 8.70 | 8.70 | 8.60 | 8.65 | 8.65 | - | 7,300 |
| Feb 24, 2026 | 8.65 | 8.65 | 8.55 | 8.65 | 8.65 | -1.14% | 36,701 |
| Feb 23, 2026 | 8.75 | 8.80 | 8.60 | 8.75 | 8.75 | - | 18,600 |
| Feb 20, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | 13,100 |
| Feb 19, 2026 | 8.60 | 8.80 | 8.60 | 8.65 | 8.65 | 1.17% | 68,526 |
| Feb 18, 2026 | 8.45 | 8.60 | 8.45 | 8.55 | 8.55 | - | 31,302 |
| Feb 17, 2026 | 8.40 | 8.60 | 8.35 | 8.55 | 8.55 | 1.79% | 29,000 |
| Feb 16, 2026 | 8.20 | 8.45 | 8.20 | 8.40 | 8.40 | 1.82% | 27,100 |
| Feb 13, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 1.23% | 23,200 |
| Feb 12, 2026 | 8.20 | 8.20 | 8.00 | 8.15 | 8.15 | -0.61% | 288,900 |
| Feb 11, 2026 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 72,100 |
| Feb 10, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 129,300 |
| Feb 9, 2026 | 8.25 | 8.35 | 8.25 | 8.25 | 8.25 | - | 159,900 |
| Feb 6, 2026 | 8.55 | 8.55 | 8.20 | 8.25 | 8.25 | -1.79% | 155,400 |
| Feb 5, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 3,100 |
| Feb 4, 2026 | 8.55 | 8.55 | 8.30 | 8.50 | 8.50 | - | 9,901 |
| Feb 3, 2026 | 8.35 | 8.55 | 8.35 | 8.50 | 8.50 | 0.59% | 16,800 |
| Feb 2, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | - | 2,700 |
| Jan 30, 2026 | 8.45 | 8.50 | 8.30 | 8.45 | 8.45 | - | 3,021 |
| Jan 29, 2026 | 8.45 | 8.45 | 8.30 | 8.45 | 8.45 | -0.59% | 35,400 |
| Jan 28, 2026 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | -1.16% | 30,500 |
| Jan 27, 2026 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 0.58% | 13,800 |
| Jan 26, 2026 | 8.65 | 8.65 | 8.50 | 8.55 | 8.55 | -1.72% | 17,700 |
| Jan 23, 2026 | 8.65 | 8.75 | 8.55 | 8.70 | 8.70 | 0.58% | 32,800 |
| Jan 22, 2026 | 8.70 | 8.85 | 8.55 | 8.65 | 8.65 | 0.58% | 15,750 |
| Jan 21, 2026 | 8.55 | 8.90 | 8.40 | 8.60 | 8.60 | 0.58% | 184,500 |
| Jan 20, 2026 | 8.30 | 8.60 | 8.20 | 8.55 | 8.55 | 3.01% | 121,220 |
| Jan 19, 2026 | 8.10 | 8.30 | 7.90 | 8.30 | 8.30 | 2.47% | 215,202 |
| Jan 16, 2026 | 8.05 | 8.10 | 7.95 | 8.10 | 8.10 | 1.25% | 44,500 |
| Jan 15, 2026 | 7.95 | 8.10 | 7.90 | 8.00 | 8.00 | 0.63% | 48,921 |
| Jan 14, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | - | 9,700 |
| Jan 13, 2026 | 7.90 | 8.10 | 7.90 | 7.95 | 7.95 | -0.62% | 52,000 |
| Jan 12, 2026 | 7.95 | 8.10 | 7.90 | 8.00 | 8.00 | -0.62% | 134,100 |
| Jan 9, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | -0.62% | 14,700 |
| Jan 8, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | - | 2,601 |
| Jan 7, 2026 | 8.15 | 8.15 | 7.95 | 8.10 | 8.10 | - | 50,650 |
| Jan 6, 2026 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | 77,500 |
| Jan 5, 2026 | 8.00 | 8.25 | 8.00 | 8.15 | 8.15 | -0.61% | 27,700 |
| Dec 30, 2025 | 8.20 | 8.25 | 8.10 | 8.20 | 8.20 | - | 18,100 |
| Dec 29, 2025 | 8.05 | 8.20 | 8.00 | 8.20 | 8.20 | 1.86% | 13,800 |
| Dec 26, 2025 | 8.05 | 8.10 | 7.95 | 8.05 | 8.05 | -0.62% | 12,800 |
| Dec 25, 2025 | 8.15 | 8.20 | 7.95 | 8.10 | 8.10 | -0.61% | 87,200 |
| Dec 24, 2025 | 8.05 | 8.15 | 8.00 | 8.15 | 8.15 | 1.88% | 27,300 |
| Dec 23, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -1.84% | 102,500 |
| Dec 22, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 0.62% | 10,800 |
| Dec 19, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | - | 20,203 |
| Dec 18, 2025 | 8.10 | 8.15 | 8.00 | 8.10 | 8.10 | - | 80,100 |
| Dec 17, 2025 | 8.10 | 8.20 | 8.05 | 8.10 | 8.10 | 0.62% | 12,700 |
| Dec 16, 2025 | 8.00 | 8.20 | 8.00 | 8.05 | 8.05 | - | 9,300 |
| Dec 15, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | - | 14,900 |
| Dec 12, 2025 | 8.00 | 8.20 | 8.00 | 8.05 | 8.05 | -1.23% | 67,500 |
| Dec 11, 2025 | 8.05 | 8.25 | 8.00 | 8.15 | 8.15 | 1.88% | 190,700 |
| Dec 9, 2025 | 7.95 | 8.05 | 7.90 | 8.00 | 8.00 | - | 55,800 |
| Dec 8, 2025 | 7.95 | 8.10 | 7.95 | 8.00 | 8.00 | - | 14,100 |
| Dec 4, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 19,500 |
| Dec 3, 2025 | 8.00 | 8.00 | 7.75 | 7.90 | 7.90 | -2.47% | 50,000 |
| Dec 2, 2025 | 8.00 | 8.10 | 7.90 | 8.10 | 8.10 | 1.25% | 36,942 |
| Dec 1, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 22,100 |
| Nov 28, 2025 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | 0.63% | 4,000 |
| Nov 27, 2025 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | - | 13,500 |
| Nov 26, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 15,101 |
| Nov 25, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | -0.62% | 6,100 |
| Nov 24, 2025 | 8.10 | 8.10 | 7.95 | 8.05 | 8.05 | 1.26% | 24,800 |
| Nov 21, 2025 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 80,700 |
| Nov 20, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 65,547 |
| Nov 19, 2025 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | 0.64% | 53,200 |
| Nov 18, 2025 | 7.75 | 7.80 | 7.65 | 7.80 | 7.80 | - | 37,000 |
| Nov 17, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 3.31% | 83,600 |
| Nov 14, 2025 | 7.45 | 7.60 | 7.45 | 7.55 | 7.55 | 1.34% | 126,200 |
| Nov 13, 2025 | 7.50 | 7.55 | 7.30 | 7.45 | 7.45 | -1.32% | 46,501 |
| Nov 12, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -3.21% | 28,400 |
| Nov 11, 2025 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 8,300 |
| Nov 10, 2025 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 7.53% | 54,401 |
| Nov 7, 2025 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | 0.69% | 18,700 |
| Nov 6, 2025 | 7.35 | 7.35 | 7.20 | 7.25 | 7.25 | -0.68% | 12,050 |
| Nov 5, 2025 | 7.35 | 7.50 | 7.25 | 7.30 | 7.30 | -1.35% | 50,600 |
| Nov 3, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 5,900 |
| Oct 31, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2.04% | 2,900 |
| Oct 30, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -2.00% | 8,400 |
| Oct 29, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 0.67% | 1,200 |
| Oct 28, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 1.36% | 2,300 |
| Oct 27, 2025 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 19,200 |
| Oct 24, 2025 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | -1.34% | 56,100 |
| Oct 22, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | - | 13,200 |
| Oct 21, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 300 |
| Oct 20, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | 5,800 |
| Oct 17, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -0.67% | 13,100 |
| Oct 16, 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 3,500 |
| Oct 15, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 7,200 |
| Oct 14, 2025 | 7.40 | 7.40 | 7.25 | 7.35 | 7.35 | -0.68% | 55,200 |
| Oct 10, 2025 | 7.45 | 7.45 | 7.25 | 7.40 | 7.40 | - | 86,000 |
| Oct 9, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 82,100 |
| Oct 8, 2025 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | -1.97% | 72,601 |
| Oct 7, 2025 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | - | 26,300 |