Thai Packaging & Printing PCL (BKK:TPP)
Thailand
· Delayed Price · Currency is THB 10.50
-0.10 (-0.94%)
Apr 29, 2026, 4:23 PM ICT
BKK:TPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | - | -0.94% | 2,000 |
| Apr 28, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 1,606 |
| Apr 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2,300 |
| Apr 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 3,000 |
| Apr 23, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | -1.85% | 3,200 |
| Apr 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 100 |
| Apr 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 3,000 |
| Apr 20, 2026 | 10.50 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | 2,100 |
| Apr 17, 2026 | 10.60 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 14,400 |
| Apr 16, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 800 |
| Apr 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 100 |
| Apr 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 300 |
| Apr 8, 2026 | 10.30 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | 8,000 |
| Apr 7, 2026 | 10.50 | 11.00 | 10.30 | 10.40 | 10.40 | -3.70% | 13,500 |
| Apr 3, 2026 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | 6,900 |
| Apr 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 1,001 |
| Apr 1, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 2.86% | 4,400 |
| Mar 31, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 17,401 |
| Mar 30, 2026 | 10.20 | 10.70 | 10.20 | 10.50 | 10.50 | 3.96% | 3,901 |
| Mar 27, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - | 66,500 |
| Mar 26, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 46,800 |
| Mar 25, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | - | 13,100 |
| Mar 24, 2026 | 10.50 | 10.70 | 10.10 | 10.20 | 10.20 | -3.77% | 25,500 |
| Mar 23, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | 3,700 |
| Mar 20, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 1,800 |
| Mar 19, 2026 | 10.80 | 11.00 | 10.60 | 10.60 | 10.60 | -0.93% | 8,300 |
| Mar 18, 2026 | 11.10 | 14.00 | 10.60 | 10.70 | 10.70 | -2.73% | 24,304 |
| Mar 17, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 6,700 |
| Mar 16, 2026 | 11.40 | 11.60 | 11.20 | 11.20 | 11.20 | -1.75% | 4,000 |
| Mar 13, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -11.63% | 7,500 |
| Mar 12, 2026 | 12.10 | 12.90 | 11.80 | 12.90 | 11.90 | 9.32% | 68,405 |
| Mar 11, 2026 | 11.50 | 12.10 | 11.50 | 11.80 | 10.89 | 2.61% | 114,607 |
| Mar 10, 2026 | 12.00 | 12.00 | 11.30 | 11.50 | 10.61 | 0.88% | 25,502 |
| Mar 9, 2026 | 11.70 | 11.80 | 11.40 | 11.40 | 10.52 | 2.70% | 10,700 |
| Mar 6, 2026 | 11.10 | 11.40 | 11.10 | 11.10 | 10.24 | -2.63% | 78,805 |
| Mar 5, 2026 | 11.00 | 11.40 | 10.90 | 11.40 | 10.52 | - | 7,100 |
| Mar 4, 2026 | 11.40 | 11.90 | 10.80 | 11.40 | 10.52 | - | 19,000 |
| Mar 2, 2026 | 12.00 | 12.00 | 11.30 | 11.40 | 10.52 | -6.56% | 9,010 |
| Feb 27, 2026 | 11.10 | 12.40 | 11.10 | 12.20 | 11.25 | 15.09% | 23,211 |
| Feb 26, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 9.78 | - | 900 |
| Feb 25, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 9.78 | 0.95% | 4,401 |
| Feb 24, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 9.69 | - | 700 |
| Feb 23, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 9.69 | - | 800 |
| Feb 20, 2026 | 10.80 | 10.80 | 10.40 | 10.50 | 9.69 | - | 700 |
| Feb 19, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 9.69 | 0.96% | 2,300 |
| Feb 18, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 9.59 | - | 1,500 |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.59 | 0.97% | 3,000 |
| Feb 16, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 9.50 | -0.96% | 6,001 |
| Feb 13, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 9.59 | 0.97% | 501 |
| Feb 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.50 | 0.98% | 200 |
| Feb 11, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 9.41 | -1.92% | 700 |
| Feb 10, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 9.59 | 0.97% | 500 |
| Feb 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.50 | - | 600 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.50 | 0.98% | 200 |
| Feb 5, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 9.41 | -0.97% | 2,100 |
| Feb 4, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 9.50 | - | 4,600 |
| Feb 3, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 9.50 | -1.90% | 6,200 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 9.69 | 0.96% | 200 |
| Jan 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.59 | - | 100 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 9.59 | -0.95% | 1,200 |
| Jan 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 9.69 | 0.96% | 100 |
| Jan 26, 2026 | 10.90 | 10.90 | 10.20 | 10.40 | 9.59 | -1.89% | 10,400 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 9.78 | - | 300 |
| Jan 22, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 9.78 | -2.75% | 1,700 |
| Jan 21, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.06 | 2.83% | 3,500 |
| Jan 20, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 9.78 | - | 1,300 |
| Jan 19, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 9.78 | -0.93% | 2,600 |
| Jan 16, 2026 | 10.40 | 10.70 | 10.30 | 10.70 | 9.87 | - | 3,800 |
| Jan 15, 2026 | 10.50 | 10.80 | 10.30 | 10.70 | 9.87 | 2.88% | 5,300 |
| Jan 14, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 9.59 | -0.95% | 700 |
| Jan 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 9.69 | - | 500 |
| Jan 12, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 9.69 | -1.87% | 7,300 |
| Jan 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 9.87 | - | 600 |
| Jan 8, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 9.87 | 1.90% | 301 |
| Jan 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 9.69 | -0.94% | 1,000 |
| Jan 6, 2026 | 10.60 | 10.60 | 10.20 | 10.60 | 9.78 | -1.85% | 31,500 |
| Jan 5, 2026 | 11.40 | 11.40 | 10.80 | 10.80 | 9.96 | -0.92% | 2,600 |
| Dec 30, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.06 | 4.81% | 2,100 |
| Dec 29, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 9.59 | -1.89% | 3,600 |
| Dec 25, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 9.78 | -0.93% | 1,400 |
| Dec 23, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 9.87 | 1.90% | 1,900 |
| Dec 19, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 9.69 | - | 1,700 |
| Dec 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 9.69 | - | 2,800 |
| Dec 17, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 9.69 | -1.87% | 2,100 |
| Dec 16, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 9.87 | 0.94% | 3,500 |
| Dec 12, 2025 | 10.70 | 10.90 | 10.60 | 10.60 | 9.78 | -0.93% | 4,400 |
| Dec 11, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 9.87 | -0.93% | 3,300 |
| Dec 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 9.96 | 0.93% | 1,500 |
| Dec 8, 2025 | 11.50 | 11.60 | 10.60 | 10.70 | 9.87 | -0.93% | 8,600 |
| Dec 4, 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 9.96 | 1.89% | 3,810 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 9.78 | -2.75% | 7,400 |
| Dec 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.06 | - | 1,000 |
| Dec 1, 2025 | 10.70 | 11.00 | 10.70 | 10.90 | 10.06 | - | 4,500 |
| Nov 28, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.06 | 1.87% | 6,500 |
| Nov 27, 2025 | 10.60 | 10.70 | 10.40 | 10.70 | 9.87 | 0.94% | 3,300 |
| Nov 26, 2025 | 10.60 | 10.70 | 10.30 | 10.60 | 9.78 | - | 11,700 |
| Nov 25, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 9.78 | - | 4,802 |
| Nov 24, 2025 | 10.70 | 10.80 | 10.50 | 10.60 | 9.78 | - | 7,500 |
| Nov 21, 2025 | 10.90 | 10.90 | 10.50 | 10.60 | 9.78 | -0.93% | 11,700 |
| Nov 20, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 9.87 | -2.73% | 4,200 |