Pacific Pipe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.740	2.760	2.680	2.700	2.524	78,601
2023-10-25	2.760	2.800	2.720	2.720	2.542	15,400
2023-10-24	2.780	2.820	2.760	2.760	2.580	13,605
2023-10-20	2.800	2.800	2.740	2.780	2.599	50,306
2023-10-19	2.820	2.820	2.800	2.820	2.636	14,300
2023-10-18	2.860	2.860	2.820	2.840	2.655	15,401
2023-10-17	2.760	2.840	2.760	2.840	2.655	7,605
2023-10-16	2.820	2.860	2.800	2.820	2.636	26,500
2023-10-12	2.840	2.860	2.840	2.840	2.655	14,401
2023-10-11	2.820	2.840	2.820	2.840	2.655	3,925
2023-10-10	2.800	2.820	2.780	2.820	2.636	27,600
2023-10-09	2.800	2.820	2.800	2.820	2.636	36,021
2023-10-06	2.820	2.820	2.740	2.800	2.617	28,801
2023-10-05	2.800	2.820	2.800	2.820	2.636	58,100
2023-10-04	2.800	2.880	2.760	2.760	2.580	16,600
2023-10-03	2.840	2.860	2.800	2.800	2.617	25,238
2023-10-02	2.820	2.880	2.800	2.800	2.617	60,805
2023-09-29	2.860	2.860	2.820	2.820	2.636	30,400
2023-09-28	2.820	2.860	2.800	2.860	2.673	24,500
2023-09-27	2.820	2.860	2.820	2.860	2.673	27,913
2023-09-26	2.840	2.900	2.840	2.840	2.655	78,813
2023-09-25	2.860	2.880	2.840	2.880	2.692	12,900
2023-09-22	2.880	2.900	2.840	2.840	2.655	100,801
2023-09-21	2.860	2.880	2.820	2.880	2.692	170,119
2023-09-20	2.800	2.880	2.800	2.840	2.655	147,406
2023-09-19	3.020	3.020	2.580	2.900	2.711	871,751
2023-09-18	3.060	3.060	3.020	3.020	2.823	40,502
2023-09-15	3.060	3.060	3.040	3.060	2.860	24,801
2023-09-14	3.020	3.060	3.020	3.060	2.860	13,110
2023-09-13	3.080	3.220	3.020	3.020	2.823	498,903
2023-09-12	3.020	3.080	3.020	3.060	2.860	12,000
2023-09-11	3.080	3.080	3.020	3.020	2.823	47,400
2023-09-08	3.080	3.080	3.040	3.080	2.879	63,801
2023-09-07	3.080	3.080	3.040	3.080	2.879	18,000
2023-09-06	3.040	3.080	3.040	3.080	2.879	15,000
2023-09-05	3.080	3.080	3.040	3.060	2.860	5,801
2023-09-04	3.080	3.080	3.040	3.060	2.860	25,484
2023-09-01	3.080	3.080	3.040	3.040	2.842	26,033
2023-08-31	3.080	3.100	3.060	3.100	2.898	64,900
2023-08-30	3.060	3.100	3.060	3.100	2.898	114,211
2023-08-29	3.060	3.100	3.020	3.080	2.879	91,702
2023-08-28	3.040	3.100	3.040	3.040	2.842	192,810
2023-08-25	3.040	3.080	3.020	3.060	2.860	60,107
2023-08-24	3.040	3.060	3.020	3.040	2.842	63,000
2023-08-23	3.040	3.060	3.020	3.040	2.842	22,100
2023-08-22	3.020	3.060	3.020	3.060	2.860	59,400
2023-08-21	3.040	3.040	3.000	3.040	2.842	61,900
2023-08-18	3.060	3.060	3.020	3.060	2.860	45,100
2023-08-17	3.040	3.060	3.020	3.060	2.860	35,700
2023-08-16	3.080	3.080	3.020	3.060	2.860	107,512
2023-08-15	3.140	3.140	3.060	3.080	2.879	297,934
2023-08-11	3.180	3.200	3.160	3.200	2.991	67,400
2023-08-10	3.200	3.200	3.180	3.200	2.991	48,705
2023-08-09	3.180	3.200	3.160	3.200	2.991	111,700
2023-08-08	3.180	3.220	3.180	3.180	2.972	234,963
2023-08-07	3.160	3.220	3.140	3.220	3.010	147,507
2023-08-04	3.160	3.180	3.160	3.160	2.954	6,400
2023-08-03	3.140	3.180	3.120	3.160	2.954	25,900
2023-08-02	3.180	3.180	3.160	3.180	2.972	22,904
2023-07-31	3.160	3.180	3.160	3.180	2.972	30,235

← NewerPage 13 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.