Skip to main content
Thai Plastic Industrial (1994) PCL (BKK:TPLAS)
Thailand flag Thailand · Delayed Price · Currency is THB
0.970
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT

BKK:TPLAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.941.070.940.970.974.30%838,875
Apr 27, 20260.950.950.930.930.93-3.12%118,316
Apr 24, 20260.961.020.960.960.96-117,211
Apr 23, 20260.990.990.950.960.96-3.03%36,400
Apr 22, 20260.980.990.980.990.99-66,300
Apr 21, 20261.011.010.980.990.99-1.98%25,800
Apr 20, 20260.971.020.971.011.01-99,308
Apr 17, 20261.051.050.991.011.01-2.88%124,910
Apr 16, 20261.081.081.031.041.04-3.70%138,449
Apr 10, 20261.091.111.051.081.08-4.42%131,919
Apr 9, 20261.151.161.111.131.09-0.88%154,501
Apr 8, 20261.161.161.121.141.10-1.72%247,900
Apr 7, 20261.171.181.151.161.12-132,302
Apr 3, 20261.191.191.141.161.12-95,101
Apr 2, 20261.201.221.141.161.12-3.33%474,900
Apr 1, 20261.251.251.201.201.16-2.44%904,800
Mar 31, 20261.191.271.191.231.194.24%2,154,582
Mar 30, 20261.131.271.131.181.143.51%3,685,636
Mar 27, 20261.131.171.131.141.100.88%215,511
Mar 26, 20261.141.151.131.131.09-0.88%296,402
Mar 25, 20261.151.201.121.141.10-963,308
Mar 24, 20261.171.211.121.141.10-0.87%567,401
Mar 23, 20261.151.211.131.151.11-0.86%673,884
Mar 20, 20261.201.281.161.161.12-3.33%1,059,015
Mar 19, 20261.201.271.201.201.16-0.83%2,409,921
Mar 18, 20261.191.341.171.211.171.68%8,505,225
Mar 17, 20261.181.231.121.191.15-4.80%2,968,500
Mar 16, 20261.151.311.151.251.2122.55%9,819,556
Mar 13, 20260.901.080.901.020.9813.33%5,206,120
Mar 12, 20260.890.910.890.900.87-45,025
Mar 11, 20260.880.900.880.900.87-3,800
Mar 10, 20260.870.920.870.900.872.27%30,500
Mar 9, 20260.870.880.860.880.85-10,701
Mar 6, 20260.880.880.840.880.85-14,900
Mar 5, 20260.880.920.840.880.857.32%13,000
Mar 4, 20260.870.870.800.820.79-7.87%128,400
Mar 2, 20260.920.920.890.890.86-4.30%22,100
Feb 27, 20260.920.930.900.930.901.09%78,100
Feb 26, 20260.900.920.900.920.892.22%26,900
Feb 25, 20260.920.920.900.900.87-20,600
Feb 24, 20260.890.910.870.900.87-53,800
Feb 23, 20260.900.910.880.900.87-48,000
Feb 20, 20260.910.910.860.900.87-2.17%15,400
Feb 19, 20260.900.920.880.920.891.10%40,500
Feb 18, 20260.890.910.890.910.883.41%49,100
Feb 17, 20260.890.900.880.880.85-53,200
Feb 16, 20260.890.890.880.880.851.15%27,200
Feb 13, 20260.860.880.860.870.84-1.14%23,400
Feb 12, 20260.850.880.850.880.852.33%17,700
Feb 11, 20260.860.860.850.860.83-22,500
Feb 10, 20260.870.870.840.860.83-1.15%52,002
Feb 9, 20260.840.870.840.870.842.35%48,600
Feb 6, 20260.840.850.830.850.822.41%10,000
Feb 5, 20260.810.830.810.830.80-1.19%23,500
Feb 4, 20260.820.840.820.840.812.44%17,000
Feb 3, 20260.810.830.800.820.791.23%24,200
Feb 2, 20260.830.840.810.810.78-1.22%59,100
Jan 30, 20260.830.830.810.820.79-19,900
Jan 29, 20260.810.830.810.820.79-32,000
Jan 28, 20260.840.840.800.820.79-3.53%238,905
Jan 27, 20260.880.880.810.850.82-4.49%52,000
Jan 26, 20260.900.900.890.890.86-1.11%4,900
Jan 23, 20260.830.900.830.900.871.12%36,500
Jan 22, 20260.870.890.840.890.862.30%12,900
Jan 21, 20260.900.900.800.870.84-3.33%51,101
Jan 20, 20260.880.900.880.900.872.27%36,400
Jan 19, 20260.880.880.880.880.851.15%1,801
Jan 16, 20260.860.870.860.870.841.16%12,100
Jan 15, 20260.870.870.860.860.83-3,510
Jan 14, 20260.800.860.800.860.837.50%42,800
Jan 13, 20260.790.850.790.800.77-34,200
Jan 12, 20260.900.900.800.800.77-11.11%433,400
Jan 9, 20260.900.900.890.900.87-40,000
Jan 8, 20260.860.900.860.900.872.27%7,029
Jan 7, 20260.880.900.850.880.85-19,000
Jan 6, 20260.870.880.870.880.851.15%10,600
Jan 5, 20260.870.870.860.870.84-16,410
Dec 30, 20250.860.900.860.870.84-2.25%4,700
Dec 29, 20250.860.890.850.890.862.30%76,600
Dec 26, 20250.870.870.820.870.84-18,400
Dec 25, 20250.860.900.860.870.84-3.33%32,400
Dec 24, 20250.890.910.880.900.871.12%11,100
Dec 23, 20250.890.890.890.890.861.14%4,600
Dec 22, 20250.880.880.880.880.85-500
Dec 19, 20250.880.880.880.880.85-1.12%10,900
Dec 18, 20250.890.890.890.890.861.14%1,100
Dec 17, 20250.880.880.880.880.85-1,000
Dec 16, 20250.870.880.870.880.851.15%5,199
Dec 15, 20250.880.880.860.870.84-2.25%7,600
Dec 12, 20250.880.890.850.890.864.71%15,200
Dec 11, 20250.830.850.830.850.822.41%4,400
Dec 9, 20250.810.850.810.830.80-1.19%31,900
Dec 8, 20250.830.870.820.840.81-3.45%63,605
Dec 4, 20250.880.890.870.870.841.16%39,300
Dec 3, 20250.890.900.860.860.83-4.44%85,300
Dec 2, 20250.910.910.890.900.87-1.10%10,300
Dec 1, 20250.900.910.900.910.881.11%3,500
Nov 28, 20250.900.900.890.900.87-34,800
Nov 27, 20250.900.900.890.900.87-1.10%20,000
Nov 26, 20250.900.910.900.910.881.11%13,300