Pacific Pipe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.340	2.340	2.300	2.300	2.150	10,600
2024-04-23	2.300	2.320	2.300	2.300	2.150	6,909
2024-04-22	2.240	2.300	2.240	2.300	2.150	8,102
2024-04-19	2.300	2.300	2.240	2.240	2.094	37,501
2024-04-18	2.320	2.320	2.280	2.280	2.131	75,900
2024-04-17	2.320	2.340	2.300	2.300	2.150	13,900
2024-04-11	2.320	2.340	2.300	2.320	2.169	22,281
2024-04-10	2.340	2.340	2.320	2.320	2.169	15,801
2024-04-09	2.320	2.320	2.300	2.320	2.169	158,989
2024-04-05	2.340	2.340	2.320	2.340	2.187	94,010
2024-04-04	2.360	2.380	2.320	2.340	2.187	53,913
2024-04-03	2.360	2.380	2.360	2.380	2.225	21,400
2024-04-02	2.400	2.400	2.340	2.340	2.187	35,400
2024-04-01	2.340	2.360	2.340	2.340	2.187	40,501
2024-03-29	2.360	2.420	2.340	2.340	2.187	22,702
2024-03-28	2.340	2.440	2.320	2.320	2.169	193,014
2024-03-27	2.360	2.380	2.360	2.380	2.225	689
2024-03-26	2.420	2.420	2.380	2.380	2.225	4,800
2024-03-25	2.320	2.400	2.320	2.380	2.225	30,800
2024-03-22	2.340	2.380	2.340	2.360	2.206	48,202
2024-03-21	2.400	2.420	2.360	2.360	2.206	46,090
2024-03-20	2.480	2.500	2.400	2.400	2.243	127,800
2024-03-19	2.520	2.640	2.460	2.500	2.337	393,400
2024-03-18	2.560	2.620	2.480	2.520	2.356	364,300
2024-03-15	2.260	2.840	2.260	2.580	2.412	2,063,331
2024-03-14	2.240	2.280	2.220	2.260	2.113	54,100
2024-03-13	2.260	2.280	2.260	2.280	2.131	5,500
2024-03-12	2.260	2.300	2.220	2.260	2.113	56,101
2024-03-11	2.320	2.320	2.300	2.300	2.150	2,100
2024-03-08	2.300	2.320	2.280	2.300	2.150	22,300
2024-03-07	2.260	2.300	2.240	2.300	2.150	110,119
2024-03-06	2.300	2.300	2.300	2.300	2.150	6,500
2024-03-05	2.260	2.300	2.260	2.300	2.150	58,800
2024-03-04	2.400	2.420	2.280	2.280	2.131	270,205
2024-03-01	2.400	2.440	2.360	2.360	2.206	12,300
2024-02-29	2.400	2.440	2.380	2.380	2.225	66,802
2024-02-28	2.440	2.440	2.360	2.400	2.243	76,200
2024-02-27	2.460	2.460	2.380	2.400	2.243	92,000
2024-02-23	2.480	2.500	2.420	2.460	2.299	110,400
2024-02-22	2.460	2.520	2.460	2.520	2.356	69,532
2024-02-21	2.480	2.500	2.400	2.480	2.318	91,700
2024-02-20	2.460	2.480	2.440	2.460	2.299	26,100
2024-02-19	2.460	2.500	2.440	2.500	2.337	52,200
2024-02-16	2.460	2.500	2.460	2.480	2.318	91,313
2024-02-15	2.520	2.520	2.520	2.520	2.356	500
2024-02-14	2.540	2.540	2.500	2.520	2.356	8,500
2024-02-13	2.540	2.540	2.520	2.520	2.356	15,600
2024-02-12	2.500	2.500	2.480	2.480	2.318	25,601
2024-02-09	2.540	2.540	2.520	2.520	2.356	45,400
2024-02-08	2.520	2.520	2.500	2.520	2.356	62,800
2024-02-07	2.520	2.540	2.480	2.480	2.318	37,605
2024-02-06	2.540	2.540	2.500	2.540	2.374	7,700
2024-02-05	2.500	2.520	2.500	2.520	2.356	22,901
2024-02-02	2.480	2.520	2.480	2.480	2.318	128,601
2024-02-01	2.460	2.480	2.440	2.460	2.299	33,300
2024-01-31	2.460	2.480	2.400	2.460	2.299	96,904
2024-01-30	2.500	2.500	2.420	2.460	2.299	96,001
2024-01-29	2.540	2.540	2.400	2.500	2.337	188,900
2024-01-26	2.600	2.600	2.540	2.540	2.374	23,303
2024-01-25	2.620	2.620	2.540	2.600	2.430	38,909

← NewerPage 11 of 21 · 1,214 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.