Pacific Pipe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.600	2.620	2.600	2.620	2.449	18,105
2024-01-23	2.600	2.640	2.540	2.620	2.449	56,418
2024-01-22	2.660	2.660	2.600	2.660	2.486	31,618
2024-01-19	2.640	2.640	2.620	2.640	2.468	18,401
2024-01-18	2.660	2.660	2.640	2.660	2.486	23,600
2024-01-17	2.660	2.680	2.640	2.640	2.468	16,201
2024-01-16	2.660	2.680	2.660	2.660	2.486	47,200
2024-01-15	2.680	2.680	2.620	2.640	2.468	49,501
2024-01-12	2.660	2.680	2.640	2.660	2.486	6,901
2024-01-11	2.680	2.700	2.640	2.640	2.468	151,400
2024-01-10	2.680	2.700	2.660	2.660	2.486	12,371
2024-01-09	2.720	2.740	2.700	2.700	2.524	13,310
2024-01-08	2.740	2.740	2.700	2.720	2.542	15,336
2024-01-05	2.680	2.740	2.640	2.700	2.524	110,526
2024-01-04	2.600	2.680	2.600	2.680	2.505	89,000
2024-01-03	2.600	2.600	2.580	2.580	2.412	14,700
2024-01-02	2.540	2.600	2.520	2.600	2.430	24,261
2023-12-28	2.520	2.580	2.520	2.560	2.393	43,910
2023-12-27	2.540	2.540	2.500	2.520	2.356	22,400
2023-12-26	2.500	2.540	2.500	2.500	2.337	107,814
2023-12-25	2.480	2.520	2.480	2.520	2.356	16,100
2023-12-22	2.520	2.520	2.500	2.520	2.356	15,190
2023-12-21	2.500	2.500	2.500	2.500	2.337	7,300
2023-12-20	2.520	2.520	2.460	2.520	2.356	68,140
2023-12-19	2.480	2.520	2.480	2.520	2.356	8,603
2023-12-18	2.520	2.520	2.480	2.500	2.337	12,848
2023-12-15	2.480	2.520	2.480	2.500	2.337	24,300
2023-12-14	2.500	2.520	2.500	2.500	2.337	229,201
2023-12-13	2.440	2.540	2.440	2.500	2.337	108,900
2023-12-12	2.520	2.520	2.420	2.420	2.262	37,000
2023-12-08	2.580	2.580	2.520	2.520	2.356	12,101
2023-12-07	2.540	2.560	2.460	2.560	2.393	23,401
2023-12-06	2.580	2.580	2.540	2.580	2.412	1,402
2023-12-04	2.600	2.600	2.520	2.560	2.393	4,200
2023-12-01	2.540	2.580	2.500	2.540	2.374	27,000
2023-11-30	2.640	2.640	2.500	2.540	2.374	135,637
2023-11-29	2.600	2.620	2.580	2.620	2.449	18,715
2023-11-28	2.640	2.640	2.580	2.600	2.430	37,500
2023-11-27	2.600	2.640	2.540	2.620	2.449	9,100
2023-11-24	2.720	2.720	2.620	2.620	2.449	21,713
2023-11-23	2.660	2.680	2.660	2.680	2.505	88,244
2023-11-22	2.640	2.680	2.640	2.680	2.505	17,300
2023-11-21	2.640	2.680	2.580	2.660	2.486	36,722
2023-11-20	2.660	2.660	2.600	2.620	2.449	77,400
2023-11-17	2.660	2.660	2.640	2.640	2.468	9,538
2023-11-16	2.640	2.700	2.640	2.660	2.486	20,900
2023-11-15	2.680	2.680	2.660	2.660	2.486	7,920
2023-11-14	2.680	2.700	2.660	2.660	2.486	112,900
2023-11-13	2.700	2.740	2.640	2.700	2.524	17,010
2023-11-10	2.760	2.760	2.680	2.740	2.561	4,711
2023-11-09	2.660	2.760	2.660	2.760	2.580	13,600
2023-11-08	2.780	2.780	2.640	2.660	2.486	60,500
2023-11-07	2.780	2.780	2.700	2.700	2.524	34,949
2023-11-06	2.700	2.800	2.660	2.680	2.505	19,406
2023-11-03	2.680	2.700	2.660	2.680	2.505	59,705
2023-11-02	2.720	2.720	2.660	2.680	2.505	8,600
2023-11-01	2.680	2.680	2.640	2.640	2.468	102,606
2023-10-31	2.660	2.680	2.660	2.660	2.486	37,400
2023-10-30	2.620	2.700	2.620	2.660	2.486	59,800
2023-10-27	2.700	2.700	2.640	2.660	2.486	87,501

← NewerPage 12 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.