Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,873.38 +1,504.58 (+2.30%) CMC Crypto 200
1,364.80 -9.04 (-0.66%)
Thai Plaspac Public Company Limited (TPAC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 15.10 | 15.10 | 14.80 | 15.00 | 15.00 | 125,200 |
| 16 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 15 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 14 May 2024 | 14.70 | 15.10 | 14.60 | 15.00 | 15.00 | 96,600 |
| 13 May 2024 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | 382,800 |
| 10 May 2024 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | 33,800 |
| 09 May 2024 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | 140,100 |
| 09 May 2024 | 0.45 Dividend | |||||
| 08 May 2024 | 14.60 | 14.60 | 14.50 | 14.60 | 14.15 | 144,300 |
| 07 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.15 | - |
| 03 May 2024 | 14.60 | 14.60 | 14.40 | 14.60 | 14.15 | 39,000 |
| 02 May 2024 | 14.00 | 14.60 | 14.00 | 14.50 | 14.05 | 55,600 |
| 30 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.67 | - |
| 29 Apr 2024 | 14.10 | 14.20 | 14.00 | 14.10 | 13.67 | 67,200 |
| 26 Apr 2024 | 14.00 | 14.30 | 14.00 | 14.30 | 13.86 | 84,100 |
| 25 Apr 2024 | 13.90 | 14.00 | 13.80 | 14.00 | 13.57 | 42,800 |
| 24 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.57 | - |
| 23 Apr 2024 | 13.90 | 14.00 | 13.80 | 14.00 | 13.57 | 52,300 |
| 22 Apr 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 13.57 | 32,200 |
| 19 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.57 | - |
| 18 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.57 | - |
| 17 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.57 | - |
| 11 Apr 2024 | 14.00 | 14.00 | 13.90 | 14.00 | 13.57 | 29,200 |
| 10 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.57 | - |
| 09 Apr 2024 | 13.90 | 14.00 | 13.70 | 14.00 | 13.57 | 202,100 |
| 05 Apr 2024 | 14.10 | 14.10 | 13.90 | 13.90 | 13.47 | 25,800 |
| 04 Apr 2024 | 14.00 | 14.10 | 13.90 | 13.90 | 13.47 | 62,700 |
| 03 Apr 2024 | 14.00 | 14.20 | 13.90 | 14.20 | 13.76 | 175,800 |
| 02 Apr 2024 | 14.20 | 14.30 | 14.00 | 14.00 | 13.57 | 210,800 |
| 01 Apr 2024 | 14.60 | 14.70 | 14.10 | 14.30 | 13.86 | 307,700 |
| 29 Mar 2024 | 14.80 | 15.00 | 14.70 | 14.70 | 14.25 | 72,300 |
| 28 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.54 | - |
| 27 Mar 2024 | 15.00 | 15.00 | 14.90 | 15.00 | 14.54 | 71,500 |
| 26 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.63 | - |
| 25 Mar 2024 | 15.20 | 15.30 | 15.00 | 15.10 | 14.63 | 73,400 |
| 22 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.02 | - |
| 21 Mar 2024 | 15.50 | 15.50 | 15.30 | 15.50 | 15.02 | 37,600 |
| 20 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.22 | - |
| 19 Mar 2024 | 14.90 | 15.70 | 14.80 | 15.70 | 15.22 | 314,400 |
| 18 Mar 2024 | 15.00 | 15.10 | 14.80 | 14.90 | 14.44 | 197,400 |
| 15 Mar 2024 | 14.80 | 15.10 | 14.80 | 15.10 | 14.63 | 81,700 |
| 14 Mar 2024 | 14.90 | 15.00 | 14.60 | 14.90 | 14.44 | 288,400 |
| 13 Mar 2024 | 15.40 | 15.40 | 14.90 | 15.00 | 14.54 | 269,000 |
| 12 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.93 | - |
| 11 Mar 2024 | 15.40 | 15.50 | 15.20 | 15.40 | 14.93 | 83,300 |
| 08 Mar 2024 | 15.30 | 15.40 | 15.20 | 15.40 | 14.93 | 13,000 |
| 07 Mar 2024 | 15.40 | 15.40 | 15.10 | 15.20 | 14.73 | 55,400 |
| 06 Mar 2024 | 15.20 | 15.40 | 15.20 | 15.40 | 14.93 | 93,200 |
| 05 Mar 2024 | 15.20 | 15.30 | 15.10 | 15.30 | 14.83 | 101,900 |
| 04 Mar 2024 | 15.20 | 15.40 | 15.20 | 15.20 | 14.73 | 60,800 |
| 01 Mar 2024 | 15.10 | 15.70 | 15.10 | 15.20 | 14.73 | 263,500 |
| 29 Feb 2024 | 15.40 | 15.70 | 14.90 | 15.10 | 14.63 | 300,700 |
| 28 Feb 2024 | 15.60 | 15.70 | 15.10 | 15.40 | 14.93 | 608,100 |
| 27 Feb 2024 | 17.30 | 17.30 | 15.80 | 16.10 | 15.60 | 950,500 |
| 23 Feb 2024 | 17.30 | 17.80 | 17.30 | 17.80 | 17.25 | 171,400 |
| 22 Feb 2024 | 17.40 | 17.50 | 17.20 | 17.40 | 16.86 | 119,200 |
| 21 Feb 2024 | 17.10 | 17.60 | 17.10 | 17.60 | 17.06 | 236,000 |
| 20 Feb 2024 | 17.40 | 17.50 | 17.10 | 17.30 | 16.77 | 131,600 |
| 19 Feb 2024 | 17.40 | 17.50 | 17.30 | 17.50 | 16.96 | 148,200 |
| 16 Feb 2024 | 17.80 | 17.80 | 17.50 | 17.60 | 17.06 | 145,700 |
| 15 Feb 2024 | 17.90 | 17.90 | 17.60 | 17.80 | 17.25 | 35,900 |
| 14 Feb 2024 | 18.00 | 18.20 | 17.90 | 17.90 | 17.35 | 44,100 |
| 13 Feb 2024 | 17.70 | 18.30 | 17.70 | 18.20 | 17.64 | 106,300 |
| 12 Feb 2024 | 17.40 | 17.70 | 17.40 | 17.70 | 17.15 | 18,900 |
| 09 Feb 2024 | 17.50 | 17.70 | 17.40 | 17.40 | 16.86 | 76,800 |
| 08 Feb 2024 | 17.60 | 17.60 | 17.40 | 17.60 | 17.06 | 99,600 |
| 07 Feb 2024 | 17.40 | 17.60 | 17.30 | 17.50 | 16.96 | 78,500 |
| 06 Feb 2024 | 17.50 | 17.50 | 17.20 | 17.30 | 16.77 | 124,700 |
| 05 Feb 2024 | 17.50 | 17.60 | 17.40 | 17.50 | 16.96 | 31,500 |
| 02 Feb 2024 | 17.50 | 17.70 | 17.30 | 17.50 | 16.96 | 206,100 |
| 01 Feb 2024 | 17.50 | 17.80 | 17.50 | 17.50 | 16.96 | 53,300 |
| 31 Jan 2024 | 17.60 | 17.60 | 17.40 | 17.50 | 16.96 | 108,900 |
| 30 Jan 2024 | 17.20 | 17.60 | 17.20 | 17.60 | 17.06 | 148,800 |
| 29 Jan 2024 | 17.60 | 17.70 | 17.20 | 17.20 | 16.67 | 187,400 |
| 26 Jan 2024 | 17.90 | 18.20 | 17.60 | 17.70 | 17.15 | 118,200 |
| 25 Jan 2024 | 17.70 | 18.10 | 17.70 | 17.90 | 17.35 | 46,000 |
| 24 Jan 2024 | 17.40 | 18.10 | 17.40 | 18.00 | 17.45 | 163,900 |
| 23 Jan 2024 | 18.60 | 18.70 | 17.70 | 17.70 | 17.15 | 282,800 |
| 22 Jan 2024 | 19.00 | 19.10 | 18.50 | 18.50 | 17.93 | 355,100 |
| 19 Jan 2024 | 19.40 | 19.40 | 18.50 | 19.00 | 18.41 | 452,800 |
| 18 Jan 2024 | 18.80 | 19.50 | 18.80 | 18.90 | 18.32 | 1,727,800 |
| 17 Jan 2024 | 17.00 | 18.90 | 17.00 | 18.50 | 17.93 | 1,024,900 |
| 16 Jan 2024 | 16.70 | 17.10 | 16.70 | 17.00 | 16.48 | 246,400 |
| 15 Jan 2024 | 16.80 | 16.80 | 16.60 | 16.70 | 16.19 | 29,300 |
| 12 Jan 2024 | 16.80 | 16.90 | 16.60 | 16.70 | 16.19 | 78,600 |
| 11 Jan 2024 | 16.80 | 16.80 | 16.50 | 16.70 | 16.19 | 6,900 |
| 10 Jan 2024 | 16.80 | 16.80 | 16.60 | 16.60 | 16.09 | 122,400 |
| 09 Jan 2024 | 16.80 | 16.90 | 16.70 | 16.80 | 16.28 | 65,100 |
| 08 Jan 2024 | 16.90 | 17.00 | 16.60 | 16.80 | 16.28 | 85,300 |
| 05 Jan 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.38 | 154,000 |
| 04 Jan 2024 | 16.80 | 17.00 | 16.80 | 16.90 | 16.38 | 281,800 |
| 03 Jan 2024 | 16.60 | 16.60 | 16.50 | 16.60 | 16.09 | 80,200 |
| 28 Dec 2023 | 16.70 | 16.70 | 16.50 | 16.60 | 16.09 | 20,000 |
| 27 Dec 2023 | 16.70 | 16.70 | 16.40 | 16.60 | 16.09 | 34,300 |
| 26 Dec 2023 | 16.60 | 16.70 | 16.60 | 16.60 | 16.09 | 139,400 |
| 25 Dec 2023 | 16.50 | 16.60 | 16.30 | 16.50 | 15.99 | 129,100 |
| 22 Dec 2023 | 16.10 | 16.50 | 16.10 | 16.40 | 15.89 | 88,900 |
| 21 Dec 2023 | 16.30 | 16.40 | 16.10 | 16.30 | 15.80 | 42,600 |
| 20 Dec 2023 | 16.30 | 16.40 | 16.20 | 16.20 | 15.70 | 24,100 |
| 19 Dec 2023 | 16.50 | 16.50 | 16.30 | 16.40 | 15.89 | 25,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.