Pacific Pipe Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.020	2.020	1.960	1.960	1.832	138,200
2024-07-23	2.000	2.000	1.980	2.000	1.869	25,306
2024-07-19	2.060	2.060	2.020	2.040	1.907	6,202
2024-07-18	2.040	2.040	2.020	2.020	1.888	25,306
2024-07-17	2.000	2.040	2.000	2.040	1.907	68,102
2024-07-16	2.040	2.040	2.020	2.020	1.888	7,010
2024-07-15	2.080	2.080	2.040	2.040	1.907	28,200
2024-07-12	2.060	2.080	2.040	2.060	1.926	41,600
2024-07-11	2.080	2.100	2.080	2.080	1.944	1,320
2024-07-10	2.060	2.080	2.060	2.080	1.944	38,404
2024-07-09	2.040	2.040	2.040	2.040	1.907	9,800
2024-07-08	2.060	2.080	2.020	2.060	1.926	254,908
2024-07-05	2.120	2.140	2.040	2.100	1.963	94,108
2024-07-04	2.080	2.160	2.020	2.040	1.907	145,350
2024-07-03	2.020	2.080	2.020	2.080	1.944	133,903
2024-07-02	2.040	2.080	2.040	2.040	1.907	92,300
2024-07-01	2.060	2.100	2.040	2.080	1.944	210,700
2024-06-28	2.140	2.140	2.020	2.080	1.944	85,300
2024-06-27	2.140	2.140	2.040	2.080	1.944	189,300
2024-06-26	2.160	2.180	2.140	2.180	2.038	7,600
2024-06-25	2.280	2.280	2.160	2.160	2.019	41,421
2024-06-24	2.240	2.240	2.160	2.160	2.019	62,000
2024-06-21	2.100	2.180	2.080	2.160	2.019	16,800
2024-06-20	2.120	2.140	2.060	2.080	1.944	38,001
2024-06-19	2.140	2.140	2.040	2.140	2.000	28,200
2024-06-18	2.100	2.180	2.100	2.160	2.019	33,202
2024-06-17	2.100	2.100	2.080	2.100	1.963	49,100
2024-06-14	2.200	2.200	2.080	2.080	1.944	18,402
2024-06-13	2.120	2.200	2.000	2.160	2.019	37,824
2024-06-12	2.220	2.220	2.100	2.200	2.056	19,077
2024-06-11	2.260	2.260	2.220	2.220	2.075	3,319
2024-06-10	2.180	2.240	2.180	2.220	2.075	46,000
2024-06-07	2.180	2.240	2.100	2.220	2.075	56,110
2024-06-06	2.280	2.280	2.220	2.240	2.094	25,601
2024-06-05	2.240	2.240	2.240	2.240	2.094	7,503
2024-06-04	2.220	2.260	2.200	2.260	2.113	137,202
2024-05-31	2.340	2.340	2.220	2.280	2.131	167,229
2024-05-30	2.340	2.340	2.320	2.340	2.187	29,200
2024-05-29	2.340	2.360	2.320	2.340	2.187	34,306
2024-05-28	2.320	2.360	2.320	2.320	2.169	17,500
2024-05-27	2.360	2.360	2.320	2.320	2.169	30,424
2024-05-24	2.360	2.460	2.340	2.360	2.206	73,601
2024-05-23	2.380	2.460	2.320	2.340	2.187	116,003
2024-05-21	2.360	2.380	2.320	2.340	2.187	216,669
2024-05-20	2.400	2.460	2.400	2.460	2.299	25,400
2024-05-17	2.480	2.480	2.400	2.440	2.281	82,201
2024-05-16	2.500	2.560	2.460	2.540	2.374	152,401
2024-05-15	2.500	2.620	2.480	2.500	2.337	181,101
2024-05-14	2.420	2.520	2.420	2.480	2.318	83,700
2024-05-13	2.420	2.420	2.380	2.380	2.225	45,006
2024-05-10	2.400	2.420	2.380	2.420	2.262	64,600
2024-05-09	2.480	2.480	2.460	2.480	2.318	11,700
2024-05-08	2.480	2.600	2.480	2.500	2.337	58,500
2024-05-07	2.440	2.480	2.380	2.480	2.318	23,300
2024-05-03	2.540	2.540	2.360	2.460	2.299	132,505
2024-05-02	2.540	2.540	2.460	2.480	2.318	102,600
2024-04-30	2.460	2.580	2.460	2.540	2.374	171,404
2024-04-29	2.400	2.580	2.400	2.460	2.299	163,701
2024-04-26	2.300	2.520	2.300	2.460	2.299	180,600
2024-04-25	2.300	2.380	2.300	2.340	2.187	74,502

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0900 THB
2026-03-10	0.0800 THB
2022-03-10	0.8400 THB
2021-03-12	0.1800 THB
2020-03-05	0.2700 THB
2019-03-12	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.