Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Thai Plaspac Public Company Limited (TPAC.BK)

Compare
7.25
-0.15
(-2.03%)
At close: 4:36:06 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20257.157.407.157.257.2533,200
Apr 11, 20257.157.407.157.407.405,500
Apr 10, 20257.207.507.157.157.1564,200
Apr 9, 20257.107.207.107.207.2042,300
Apr 8, 20257.157.156.907.007.00203,200
Apr 4, 20257.807.857.207.407.40325,400
Apr 3, 20257.907.907.857.907.90133,500
Apr 2, 20257.908.007.908.008.0045,900
Apr 1, 20257.908.207.907.907.9033,200
Mar 31, 20257.958.007.908.008.00195,100
Mar 28, 20258.008.108.008.008.0011,700
Mar 27, 20258.058.058.008.008.0025,600
Mar 26, 20258.208.207.958.008.00105,900
Mar 25, 20258.158.158.058.058.0538,600
Mar 24, 20258.208.208.058.058.0594,800
Mar 21, 20258.358.358.158.208.2051,800
Mar 20, 20258.358.358.258.308.3039,900
Mar 19, 20258.258.408.158.358.3535,100
Mar 18, 20258.458.458.258.408.4017,400
Mar 17, 20258.308.308.208.308.3050,000
Mar 14, 20258.408.458.308.308.30127,000
Mar 13, 20258.508.608.408.408.4047,800
Mar 12, 20258.508.508.408.508.5031,300
Mar 11, 20258.458.508.358.508.5026,200
Mar 10, 20258.508.508.408.458.4551,900
Mar 7, 20258.558.558.408.508.5035,800
Mar 6, 20258.408.608.408.408.40126,400
Mar 5, 20258.408.508.408.408.4073,200
Mar 4, 20258.258.408.158.408.4061,300
Mar 3, 20258.708.708.308.358.35304,000
Feb 28, 20258.758.758.558.708.70146,000
Feb 27, 20258.908.908.758.808.8023,500
Feb 26, 20258.759.008.758.808.8046,300
Feb 25, 20258.858.908.708.758.7551,900
Feb 24, 20258.858.908.758.858.8541,900
Feb 21, 20259.109.108.908.908.9014,900
Feb 20, 20259.159.158.909.009.0028,500
Feb 19, 20259.309.309.159.159.1518,100
Feb 18, 20259.109.309.109.309.30116,500
Feb 17, 20258.809.108.609.009.0048,900
Feb 14, 20258.708.808.708.808.8011,100
Feb 13, 20258.608.708.508.658.6561,200
Feb 11, 20258.608.608.508.608.609,900
Feb 10, 20258.508.608.458.608.6020,700
Feb 7, 20258.458.608.458.608.6074,100
Feb 6, 20258.608.608.458.458.4568,800
Feb 5, 20258.608.658.608.608.6016,000
Feb 4, 20258.708.708.558.708.7030,800
Feb 3, 20258.608.708.408.708.70195,000
Jan 31, 20258.658.758.658.708.70101,000
Jan 30, 20258.708.808.608.708.70116,000
Jan 29, 20258.808.858.658.708.70120,700
Jan 28, 20259.059.058.758.858.8557,800
Jan 27, 20259.059.109.009.009.0085,300
Jan 24, 20259.109.159.109.159.1542,400
Jan 23, 20259.109.109.009.109.1030,900
Jan 22, 20259.059.109.009.109.1010,400
Jan 21, 20258.909.058.809.059.0546,200
Jan 20, 20258.909.108.908.908.9069,500
Jan 17, 20258.859.008.858.908.9041,900
Jan 16, 20258.808.858.658.808.8063,200
Jan 15, 20258.808.858.658.708.70190,000
Jan 14, 20258.808.808.608.708.70134,700
Jan 13, 20258.908.908.508.708.70631,600
Jan 10, 20259.259.258.908.958.95305,100
Jan 9, 20259.459.459.309.309.30166,700
Jan 8, 20259.509.509.409.409.4019,800
Jan 7, 20259.509.559.009.509.50113,700
Jan 6, 20259.509.559.459.559.5546,200
Jan 3, 20259.559.609.509.509.5096,400
Jan 2, 20259.709.709.559.609.60138,500
Dec 30, 20249.859.859.659.709.70160,000
Dec 27, 202410.1010.209.709.809.80337,300
Dec 26, 202410.4010.4010.3010.4010.4032,700
Dec 25, 202410.4010.5010.3010.4010.4042,500
Dec 24, 202410.4010.5010.3010.5010.5022,600
Dec 23, 202410.4010.5010.2010.5010.5026,200
Dec 20, 202410.4010.5010.3010.5010.502,000
Dec 19, 202410.4010.4010.2010.3010.3042,000
Dec 18, 202410.4010.5010.3010.5010.5067,100
Dec 17, 202410.4010.6010.4010.6010.6026,300
Dec 16, 202410.6010.6010.5010.6010.6056,400
Dec 13, 202410.9010.9010.6010.7010.7019,900
Dec 12, 202410.9011.0010.8010.8010.8041,300
Dec 11, 202410.9011.0010.8010.9010.9062,400
Dec 9, 202411.0011.1010.9011.0011.0031,900
Dec 6, 202411.1011.2011.0011.0011.0043,100
Dec 4, 202411.3011.3011.0011.1011.1018,700
Dec 3, 202411.4011.5011.2011.3011.3034,100
Dec 2, 202410.9011.4010.9011.4011.40208,000
Nov 29, 202410.9011.1010.9011.0011.00103,900
Nov 28, 202410.6010.8010.6010.8010.8021,600
Nov 27, 202410.6010.6010.6010.6010.60700
Nov 26, 202410.7010.8010.6010.6010.6011,600
Nov 25, 202410.7010.7010.6010.6010.6032,900
Nov 22, 202410.8010.8010.7010.8010.8011,700
Nov 21, 202410.8010.9010.7010.8010.8034,100
Nov 20, 202410.9010.9010.7010.8010.8061,300
Nov 19, 202411.0011.0010.8011.0011.0024,000
Nov 18, 202410.9011.0010.9011.0011.0020,700
Nov 15, 202411.0011.1010.7011.0011.0049,600
Nov 14, 202411.2011.2011.0011.0011.0045,400
Nov 13, 202411.0011.1011.0011.1011.1033,100
Nov 12, 202411.0011.1010.9011.0011.0050,400
Nov 11, 202411.0011.0010.9011.0011.0052,000
Nov 8, 202411.2011.2010.9011.0011.0072,200
Nov 7, 202410.8011.3010.8011.0011.00146,900
Nov 6, 202410.5010.7010.4010.7010.70172,700
Nov 5, 202410.3010.5010.3010.5010.5029,200
Nov 4, 202410.7010.7010.2010.3010.30153,600
Nov 1, 202411.0011.0011.0011.0011.00-
Oct 31, 202411.0011.0011.0011.0011.00-
Oct 30, 202411.1011.1010.9011.0011.0033,900
Oct 29, 202411.1011.1011.1011.1011.10-
Oct 28, 202411.2011.3010.9011.1011.10154,700
Oct 25, 202411.3011.3011.3011.3011.30-
Oct 24, 202411.4011.4011.3011.3011.3050,500
Oct 22, 202411.5011.5011.5011.5011.50-
Oct 21, 202411.5011.5011.4011.5011.5034,300
Oct 18, 202411.4011.5011.4011.5011.5042,200
Oct 17, 202411.6011.6011.6011.6011.60-
Oct 16, 202411.6011.6011.6011.6011.60-
Oct 15, 202411.5011.6011.4011.6011.6019,300
Oct 11, 202411.6011.6011.6011.6011.60-
Oct 10, 202411.4011.6011.4011.6011.6015,100
Oct 9, 202411.4011.5011.4011.5011.508,200
Oct 8, 202411.4011.5011.3011.4011.4048,400
Oct 7, 202411.6011.7011.4011.5011.50114,100
Oct 4, 202411.8011.8011.8011.8011.80-
Oct 3, 202411.7011.8011.6011.8011.8049,100
Oct 2, 202411.8011.8011.7011.8011.8017,000
Oct 1, 202411.6011.6011.6011.6011.60-
Sep 30, 202411.6011.7011.4011.6011.60117,300
Sep 27, 202411.6011.6011.6011.6011.60-
Sep 26, 202411.9012.0011.6011.6011.60195,100
Sep 25, 202412.2012.2011.7011.9011.90628,000
Sep 24, 202412.1012.2012.0012.2012.20135,500
Sep 23, 202412.1012.2011.9012.2012.20184,000
Sep 20, 202412.2012.2012.2012.2012.20-
Sep 19, 202412.2012.2012.2012.2012.20-
Sep 18, 202412.2012.2012.2012.2012.20-
Sep 17, 202412.2012.2012.2012.2012.20-
Sep 16, 202412.2012.2012.2012.2012.20-
Sep 13, 202412.4012.4012.2012.2012.2031,200
Sep 12, 202412.5012.6012.2012.3012.30138,900
Sep 11, 202412.1013.0012.1012.3012.30261,000
Sep 10, 202412.0012.2012.0012.2012.2033,800
Sep 9, 202412.1012.1012.1012.1012.10-
Sep 6, 202412.1012.1012.1012.1012.10-
Sep 5, 202411.7012.1011.5012.1012.1096,700
Sep 4, 202411.8011.8011.8011.8011.80-
Sep 3, 202411.8011.8011.8011.8011.80-
Sep 2, 202411.8011.8011.8011.8011.80-
Aug 30, 202411.9011.9011.8011.8011.8044,400
Aug 29, 202412.0012.0011.8012.0012.0048,300
Aug 28, 202411.9011.9011.9011.9011.90-
Aug 27, 202412.1012.1011.5011.9011.9068,200
Aug 26, 202412.1012.1012.1012.1012.10-
Aug 23, 202411.8012.3011.8012.1012.10141,800
Aug 22, 202411.5011.5011.5011.5011.50-
Aug 21, 202411.4011.5011.4011.5011.5087,200
Aug 20, 202411.4011.5011.2011.5011.50103,800
Aug 19, 202411.3011.3011.3011.3011.30-
Aug 16, 202411.2011.3011.1011.3011.3032,400
Aug 15, 202411.4011.4011.4011.4011.40-
Aug 14, 202411.6011.6011.2011.4011.40103,500
Aug 13, 202411.5012.0011.5011.6011.60133,900
Aug 9, 202411.9012.1011.8012.1012.1044,900
Aug 8, 202411.8011.8011.8011.8011.80-
Aug 7, 202411.8011.8011.7011.8011.8036,700
Aug 6, 202411.8011.8011.6011.8011.8049,700
Aug 5, 202411.8011.9011.6011.7011.70116,400
Aug 2, 202412.3012.3012.3012.3012.30-
Aug 1, 202412.3012.6012.3012.3012.3027,100
Jul 31, 202412.3012.4012.3012.4012.4047,900
Jul 30, 202412.2012.2012.2012.2012.20-
Jul 26, 202412.0012.2012.0012.2012.2041,900
Jul 25, 202412.0012.1012.0012.0012.0086,400
Jul 24, 202411.7012.0011.7012.0012.0041,300
Jul 23, 202412.1012.2011.6011.6011.60355,300
Jul 19, 202412.3012.3011.9012.1012.10103,300
Jul 18, 202412.4012.4012.1012.2012.2098,400
Jul 17, 202412.6012.6012.6012.6012.60-
Jul 16, 202412.6012.6012.5012.6012.6043,800
Jul 15, 202412.5012.5012.5012.5012.50-
Jul 12, 202412.5012.5012.5012.5012.50-
Jul 11, 202412.5012.5012.5012.5012.50-
Jul 10, 202412.1012.5012.1012.5012.5082,000
Jul 9, 202412.1012.1012.1012.1012.10-
Jul 8, 202412.2012.2012.0012.1012.10149,600
Jul 5, 202411.9012.2011.8012.2012.20117,300
Jul 4, 202412.1012.2011.8011.8011.80287,800
Jul 3, 202412.3012.3011.9012.1012.10304,000
Jul 2, 202411.9011.9011.9011.9011.90-
Jul 1, 202411.9011.9011.9011.9011.90-
Jun 28, 202412.2012.2011.7011.9011.90643,900
Jun 27, 202412.5012.9012.0012.4012.40524,900
Jun 26, 202413.7013.7013.7013.7013.70-
Jun 25, 202413.7013.7013.7013.7013.70-
Jun 24, 202413.9013.9013.4013.7013.70248,200
Jun 21, 202414.0014.2013.9014.1014.1085,300
Jun 20, 202414.0014.2013.9014.1014.1030,500
Jun 19, 202413.9013.9013.9013.9013.90-
Jun 18, 202413.9013.9013.9013.9013.90-
Jun 17, 202414.1014.3013.9013.9013.9066,100
Jun 14, 202414.3014.3014.2014.2014.2028,500
Jun 13, 202414.3014.4014.3014.4014.403,400
Jun 12, 202414.3014.4014.2014.4014.4035,900
Jun 11, 202414.4014.4014.4014.4014.40-
Jun 10, 202414.4014.5014.2014.4014.4061,700
Jun 7, 202414.5014.5014.4014.5014.5027,900
Jun 6, 202414.7014.8014.3014.5014.50165,600
Jun 5, 202414.9015.0014.7014.8014.8089,700
Jun 4, 202415.0015.0014.8014.9014.9050,300
May 31, 202414.8014.8014.8014.8014.80-
May 30, 202414.8014.8014.8014.8014.80-
May 29, 202415.0015.0014.8014.8014.8027,600
May 28, 202414.8015.0014.8015.0015.0031,700
May 27, 202414.9015.0014.8014.9014.9024,100
May 24, 202414.8014.8014.8014.8014.80-
May 23, 202414.9015.0014.8014.8014.8046,300
May 21, 202415.0015.0015.0015.0015.00-
May 20, 202415.0015.0015.0015.0015.00-
May 17, 202415.1015.1014.8015.0015.00125,200
May 16, 202415.0015.0015.0015.0015.00-
May 15, 202415.0015.0015.0015.0015.00-
May 14, 202414.7015.1014.6015.0015.0096,600
May 13, 202414.9014.9014.5014.5014.50382,800
May 10, 202414.3014.3014.1014.2014.2033,800
May 9, 2024 0.45 Dividend
May 9, 202414.3014.3014.1014.2014.20140,100
May 8, 202414.6014.6014.5014.6014.15144,300
May 7, 202414.6014.6014.6014.6014.15-
May 3, 202414.6014.6014.4014.6014.1539,000
May 2, 202414.0014.6014.0014.5014.0555,600
Apr 30, 202414.1014.1014.1014.1013.67-
Apr 29, 202414.1014.2014.0014.1013.6767,200
Apr 26, 202414.0014.3014.0014.3013.8684,100
Apr 25, 202413.9014.0013.8014.0013.5742,800
Apr 24, 202414.0014.0014.0014.0013.57-
Apr 23, 202413.9014.0013.8014.0013.5752,300
Apr 22, 202413.8014.0013.8014.0013.5732,200
Apr 19, 202414.0014.0014.0014.0013.57-
Apr 18, 202414.0014.0014.0014.0013.57-
Apr 17, 202414.0014.0014.0014.0013.57-