SET · TPLAS · stock
Thai Plastic Industrial (1994) Public Company Limited (TPLAS) stock price history
Every SET trading session of Thai Plastic Industrial (1994) Public Company Limited from Sep 5, 2018 to Sep 28, 2026: 1,962 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TPLAS adjusted close, 2018 to 2026
- THB 4.89
- All time high, 2021
- THB 1.33
- 52 week high, THB 0.7620 low
- 1,962
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
TPLAS key facts
- Thai Plastic Industrial (1994) Public Company Limited (TPLAS) closed at THB 1.14 on Sep 28, 2026 on SET.
- TPLAS's all time high close is THB 4.89, set on Aug 10, 2021; its all time low close is THB 0.6264 on Mar 23, 2020.
- TPLAS's 52 week range is THB 0.7620 to THB 1.33.
- TPLAS returned +20.6% over the year to Sep 28, 2026 and -60.3% over five years.
- Since Sep 5, 2018 TPLAS returned -31%, -4.4% a year compounded.
- TPLAS's deepest drawdown was -84.2% from Aug 10, 2021 to Jan 12, 2026.
- DataCedar holds 1,962 daily sessions of TPLAS history from Sep 5, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TPLAS price chart, 2018 to 2026
TPLAS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +3.6% |
| 6 months | +3.7% |
| Year to date | +35.8% |
| 1 year | +20.6% |
| 3 years | -34.9% |
| 5 years | -60.3% |
| 10 years | n/a |
| Since Sep 5, 2018 | -30.7% |
| Compound annual growth, 8.1 years | -4.4% |
TPLAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.89 on Aug 10, 2021
- All time low close
- THB 0.6264 on Mar 23, 2020
- 52 week high
- THB 1.33 on Jun 23, 2026
- 52 week low
- THB 0.7620 on Jan 13, 2026
- Deepest drawdown
- -84.2% from Aug 10, 2021 to Jan 12, 2026, not yet recovered
- Best single session
- +29.9% on Feb 22, 2022
- Worst single session
- -25.5% on Aug 13, 2021
- Volatility, 1 year annualised
- 45.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +92%
- Worst calendar year
- 2024, -34%
TPLAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Sep 5, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8392 | THB 1.33 | THB 0.7620 | THB 1.14 | +35.8% | 65.5M | 186 |
| 2025 | THB 1.10 | THB 1.11 | THB 0.7813 | THB 0.8392 | -24.5% | 9M | 242 |
| 2024 | THB 1.68 | THB 1.81 | THB 1.06 | THB 1.11 | -33.9% | 40.3M | 243 |
| 2023 | THB 2.44 | THB 2.63 | THB 1.33 | THB 1.68 | -31.8% | 82.8M | 243 |
| 2022 | THB 2.43 | THB 3.78 | THB 2.09 | THB 2.46 | +1.3% | 1.6B | 241 |
| 2021 | THB 1.26 | THB 4.89 | THB 1.23 | THB 2.43 | +92.3% | 2.6B | 241 |
| 2020 | THB 0.8622 | THB 1.54 | THB 0.6264 | THB 1.26 | +46.5% | 242.9M | 243 |
| 2019 | THB 1.02 | THB 1.33 | THB 0.7074 | THB 0.8622 | -15.7% | 125.2M | 244 |
| 2018 | THB 2.09 | THB 2.20 | THB 0.9810 | THB 1.02 | n/a | 722.7M | 79 |
TPLAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.14 | -5.0% |
| August 2026 | THB 1.20 | +0.8% |
| July 2026 | THB 1.19 | +11.2% |
| June 2026 | THB 1.07 | +0.9% |
| May 2026 | THB 1.06 | +6.0% |
| April 2026 | THB 1.00 | -15.7% |
| March 2026 | THB 1.19 | +32.3% |
| February 2026 | THB 0.8971 | +13.4% |
| January 2026 | THB 0.7910 | -5.7% |
| December 2025 | THB 0.8392 | -3.3% |
| November 2025 | THB 0.8681 | -6.3% |
| October 2025 | THB 0.9260 | -5.0% |
About the TPLAS data
Daily bars. 1,962 sessions from Sep 5, 2018 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 5, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TPLAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TPIPP TPI Polene Power Public Company Limited
- TPIPP-R TPI Polene Power Public Company Limited
- TPL Thai Parcels Public Company Limited
- TPL-R Thai Parcels Public Company Limited
- TPLAS-R Thai Plastic Industrial (1994) Public Company Limited
- TPOLY Thai Polycons Public Company Limited
- TPOLY-R Thai Polycons Public Company Limited
- TPP Thai Packaging & Printing Public Company Limited
Common questions
TPLAS share price history
