Pacific Pipe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.140	3.160	3.140	3.160	2.954	3,706
2023-07-26	3.120	3.180	3.120	3.140	2.935	54,200
2023-07-25	3.140	3.160	3.120	3.160	2.954	14,000
2023-07-24	3.140	3.160	3.140	3.140	2.935	8,800
2023-07-21	3.120	3.140	3.120	3.140	2.935	3,302
2023-07-20	3.140	3.140	3.100	3.100	2.898	28,902
2023-07-19	3.140	3.140	3.120	3.140	2.935	3,000
2023-07-18	3.120	3.140	3.120	3.140	2.935	5,800
2023-07-17	3.120	3.160	3.100	3.120	2.916	15,600
2023-07-14	3.100	3.140	3.100	3.140	2.935	26,900
2023-07-13	3.080	3.100	3.080	3.100	2.898	22,000
2023-07-12	3.100	3.100	3.080	3.080	2.879	55,700
2023-07-11	3.080	3.120	3.080	3.120	2.916	32,005
2023-07-10	3.100	3.120	3.060	3.080	2.879	168,900
2023-07-07	3.120	3.140	3.100	3.100	2.898	84,900
2023-07-06	3.160	3.160	3.100	3.140	2.935	170,800
2023-07-05	3.140	3.180	3.140	3.180	2.972	74,620
2023-07-04	3.200	3.200	3.140	3.140	2.935	141,611
2023-07-03	3.160	3.200	3.160	3.200	2.991	96,000
2023-06-30	3.160	3.180	3.140	3.160	2.954	38,149
2023-06-29	3.120	3.160	3.120	3.160	2.954	21,600
2023-06-28	3.120	3.180	3.120	3.140	2.935	49,801
2023-06-27	3.200	3.200	3.120	3.160	2.954	11,003
2023-06-26	3.160	3.160	3.140	3.140	2.935	45,106
2023-06-23	3.180	3.180	3.140	3.180	2.972	36,551
2023-06-22	3.200	3.200	3.160	3.200	2.991	124,916
2023-06-21	3.200	3.240	3.200	3.200	2.991	59,600
2023-06-20	3.220	3.240	3.200	3.220	3.010	80,500
2023-06-19	3.240	3.240	3.220	3.240	3.029	20,001
2023-06-16	3.220	3.240	3.200	3.220	3.010	91,400
2023-06-15	3.200	3.220	3.180	3.180	2.972	297,000
2023-06-14	3.220	3.240	3.200	3.200	2.991	71,400
2023-06-13	3.240	3.260	3.220	3.240	3.029	56,309
2023-06-12	3.200	3.240	3.200	3.240	3.029	80,710
2023-06-09	3.220	3.240	3.180	3.240	3.029	108,710
2023-06-08	3.200	3.240	3.200	3.240	3.029	133,721
2023-06-07	3.180	3.200	3.180	3.200	2.991	34,401
2023-06-06	3.200	3.200	3.160	3.160	2.954	69,442
2023-06-02	3.140	3.200	3.140	3.160	2.954	121,546
2023-06-01	3.160	3.180	3.160	3.180	2.972	52,205
2023-05-31	3.160	3.180	3.160	3.180	2.972	63,500
2023-05-30	3.200	3.200	3.160	3.160	2.954	203,000
2023-05-29	3.200	3.220	3.180	3.220	3.010	275,855
2023-05-26	3.200	3.220	3.160	3.200	2.991	113,512
2023-05-25	3.140	3.200	3.120	3.180	2.972	50,200
2023-05-24	3.120	3.160	3.120	3.140	2.935	96,501
2023-05-23	3.120	3.140	3.100	3.140	2.935	57,800
2023-05-22	3.120	3.120	3.060	3.120	2.916	95,701
2023-05-19	3.180	3.180	3.080	3.120	2.916	288,002
2023-05-18	3.140	3.240	3.140	3.180	2.972	401,001
2023-05-17	3.280	3.280	3.160	3.180	2.972	212,150
2023-05-16	3.280	3.300	3.260	3.280	3.066	77,501
2023-05-15	3.320	3.340	3.260	3.260	3.047	368,901
2023-05-12	3.380	3.520	3.260	3.260	3.047	1,386,800
2023-05-11	3.000	3.120	3.000	3.120	2.916	357,048
2023-05-10	2.980	2.980	2.960	2.980	2.786	67,606
2023-05-09	3.000	3.020	2.960	2.980	2.786	171,548
2023-05-08	2.960	2.980	2.960	2.980	2.786	109,300
2023-05-03	2.960	2.960	2.940	2.960	2.767	30,700
2023-05-02	2.940	2.960	2.920	2.940	2.748	100,400

← NewerPage 14 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.