Thai Packaging & Printing PCL (BKK:TPP)
Thailand
· Delayed Price · Currency is THB 11.40
+0.30 (2.70%)
Mar 9, 2026, 4:39 PM ICT
BKK:TPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.70 | 11.80 | 11.40 | 11.40 | 11.40 | 2.70% | 10,700 |
| Mar 6, 2026 | 11.10 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | 78,805 |
| Mar 5, 2026 | 11.00 | 11.40 | 10.90 | 11.40 | 11.40 | - | 7,100 |
| Mar 4, 2026 | 11.40 | 11.90 | 10.80 | 11.40 | 11.40 | - | 19,000 |
| Mar 2, 2026 | 12.00 | 12.00 | 11.30 | 11.40 | 11.40 | -6.56% | 9,010 |
| Feb 27, 2026 | 11.10 | 12.40 | 11.10 | 12.20 | 12.20 | 15.09% | 23,211 |
| Feb 26, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | - | 900 |
| Feb 25, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | 0.95% | 4,401 |
| Feb 24, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 700 |
| Feb 23, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | - | 800 |
| Feb 20, 2026 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | - | 700 |
| Feb 19, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 2,300 |
| Feb 18, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 1,500 |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 3,000 |
| Feb 16, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 6,001 |
| Feb 13, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 501 |
| Feb 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 200 |
| Feb 11, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 700 |
| Feb 10, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 500 |
| Feb 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 600 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 200 |
| Feb 5, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 2,100 |
| Feb 4, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 4,600 |
| Feb 3, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | -1.90% | 6,200 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 200 |
| Jan 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 100 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -0.95% | 1,200 |
| Jan 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 100 |
| Jan 26, 2026 | 10.90 | 10.90 | 10.20 | 10.40 | 10.40 | -1.89% | 10,400 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 300 |
| Jan 22, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -2.75% | 1,700 |
| Jan 21, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 2.83% | 3,500 |
| Jan 20, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 1,300 |
| Jan 19, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | -0.93% | 2,600 |
| Jan 16, 2026 | 10.40 | 10.70 | 10.30 | 10.70 | 10.70 | - | 3,800 |
| Jan 15, 2026 | 10.50 | 10.80 | 10.30 | 10.70 | 10.70 | 2.88% | 5,300 |
| Jan 14, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 700 |
| Jan 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 500 |
| Jan 12, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 7,300 |
| Jan 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 600 |
| Jan 8, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.90% | 301 |
| Jan 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 1,000 |
| Jan 6, 2026 | 10.60 | 10.60 | 10.20 | 10.60 | 10.60 | -1.85% | 31,500 |
| Jan 5, 2026 | 11.40 | 11.40 | 10.80 | 10.80 | 10.80 | -0.92% | 2,600 |
| Dec 30, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 4.81% | 2,100 |
| Dec 29, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | 3,600 |
| Dec 25, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 1,400 |
| Dec 23, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 1.90% | 1,900 |
| Dec 19, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | - | 1,700 |
| Dec 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2,800 |
| Dec 17, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -1.87% | 2,100 |
| Dec 16, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 3,500 |
| Dec 12, 2025 | 10.70 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 4,400 |
| Dec 11, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 3,300 |
| Dec 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 1,500 |
| Dec 8, 2025 | 11.50 | 11.60 | 10.60 | 10.70 | 10.70 | -0.93% | 8,600 |
| Dec 4, 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 3,810 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -2.75% | 7,400 |
| Dec 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1,000 |
| Dec 1, 2025 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | - | 4,500 |
| Nov 28, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 1.87% | 6,500 |
| Nov 27, 2025 | 10.60 | 10.70 | 10.40 | 10.70 | 10.70 | 0.94% | 3,300 |
| Nov 26, 2025 | 10.60 | 10.70 | 10.30 | 10.60 | 10.60 | - | 11,700 |
| Nov 25, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 4,802 |
| Nov 24, 2025 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | - | 7,500 |
| Nov 21, 2025 | 10.90 | 10.90 | 10.50 | 10.60 | 10.60 | -0.93% | 11,700 |
| Nov 20, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -2.73% | 4,200 |
| Nov 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,800 |
| Nov 17, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 2.80% | 600 |
| Nov 14, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 5,000 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | 2,200 |
| Nov 12, 2025 | 11.10 | 11.10 | 10.70 | 10.90 | 10.90 | - | 4,100 |
| Nov 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 3,000 |
| Nov 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 4,600 |
| Nov 6, 2025 | 11.20 | 11.20 | 10.70 | 10.90 | 10.90 | -4.39% | 6,400 |
| Nov 5, 2025 | 11.50 | 11.50 | 11.10 | 11.40 | 11.40 | -2.56% | 3,900 |
| Oct 31, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | 10,000 |
| Oct 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 6,000 |
| Oct 29, 2025 | 11.10 | 12.00 | 11.00 | 11.20 | 11.20 | 0.90% | 1,800 |
| Oct 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 300 |
| Oct 27, 2025 | 11.90 | 13.20 | 11.00 | 11.00 | 11.00 | -1.79% | 10,600 |
| Oct 24, 2025 | 11.40 | 13.00 | 11.00 | 11.20 | 11.20 | 1.82% | 7,900 |
| Oct 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,400 |
| Oct 21, 2025 | 11.40 | 13.80 | 10.90 | 11.00 | 11.00 | 0.92% | 18,300 |
| Oct 20, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | 2.83% | 2,700 |
| Oct 17, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -2.75% | 8,900 |
| Oct 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 1,800 |
| Oct 14, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 5,700 |
| Oct 10, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 900 |
| Oct 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 300 |
| Oct 8, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -5.26% | 1,600 |
| Oct 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 301 |
| Oct 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 201 |
| Sep 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | 300 |
| Sep 25, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | -0.87% | 26,806 |
| Sep 17, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 17,900 |
| Sep 16, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 2.73% | 5,800 |
| Sep 11, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | 400 |
| Sep 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 200 |
| Sep 9, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 1,811 |