Pacific Pipe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.980	2.980	2.940	2.940	2.748	16,100
2023-04-27	2.980	2.980	2.920	2.960	2.767	247,100
2023-04-26	3.000	3.040	2.900	2.980	2.786	350,606
2023-04-25	3.020	3.080	3.000	3.000	2.804	338,200
2023-04-24	3.120	3.120	3.020	3.060	2.860	204,415
2023-04-21	3.180	3.180	3.100	3.120	2.916	206,855
2023-04-20	3.200	3.220	3.140	3.180	2.972	374,912
2023-04-19	3.200	3.220	3.200	3.200	2.991	45,804
2023-04-18	3.200	3.220	3.200	3.200	2.991	108,310
2023-04-17	3.220	3.240	3.200	3.200	2.991	104,900
2023-04-12	3.220	3.220	3.200	3.220	3.010	84,005
2023-04-11	3.180	3.260	3.160	3.220	3.010	270,611
2023-04-10	3.220	3.220	3.120	3.200	2.991	58,305
2023-04-07	3.140	3.240	3.100	3.200	2.991	199,166
2023-04-05	3.240	3.260	3.120	3.120	2.916	362,119
2023-04-04	3.200	3.360	3.200	3.200	2.991	530,007
2023-04-03	3.260	3.280	3.160	3.200	2.991	326,425
2023-03-31	3.360	3.360	3.220	3.260	3.047	740,600
2023-03-30	3.440	3.440	3.340	3.360	3.141	490,503
2023-03-29	3.580	3.580	3.400	3.420	3.197	2,458,821
2023-03-28	3.220	4.040	3.220	3.600	3.365	13,299,440
2023-03-27	3.060	3.160	3.040	3.140	2.935	265,357
2023-03-24	3.120	3.140	3.060	3.080	2.879	183,000
2023-03-23	3.140	3.140	3.080	3.120	2.916	164,300
2023-03-22	3.220	3.240	2.260	3.100	2.898	474,913
2023-03-21	3.160	3.220	3.160	3.220	3.010	113,200
2023-03-20	3.220	3.220	3.160	3.160	2.954	126,136
2023-03-17	3.240	3.240	3.200	3.220	3.010	21,730
2023-03-16	3.260	3.260	3.140	3.220	3.010	477,130
2023-03-15	3.220	3.300	3.220	3.220	3.010	115,102
2023-03-14	3.320	3.320	3.220	3.220	3.010	378,821
2023-03-13	3.380	3.400	3.320	3.320	3.103	282,340
2023-03-10	3.480	3.480	3.380	3.380	3.159	310,948
2023-03-09	3.500	3.500	3.440	3.440	3.215	150,087
2023-03-08	3.480	3.500	3.440	3.480	3.253	180,000
2023-03-07	3.540	3.540	3.500	3.500	3.272	120,921
2023-03-03	3.580	3.580	3.520	3.540	3.309	299,599
2023-03-02	3.580	3.600	3.580	3.580	3.346	295,500
2023-03-01	3.600	3.620	3.580	3.600	3.365	248,401
2023-02-28	3.620	3.640	3.600	3.620	3.384	196,212
2023-02-27	3.620	3.700	3.600	3.640	3.402	370,672
2023-02-24	3.760	3.760	3.680	3.700	3.459	1,137,313
2023-02-23	3.840	3.840	3.780	3.800	3.552	220,700
2023-02-22	3.840	3.860	3.840	3.840	3.589	120,200
2023-02-21	3.840	3.860	3.820	3.860	3.608	77,315
2023-02-20	3.820	3.820	3.780	3.800	3.552	47,908
2023-02-17	3.800	3.840	3.800	3.800	3.552	101,800
2023-02-16	3.820	3.840	3.800	3.820	3.571	42,400
2023-02-15	3.860	3.860	3.800	3.800	3.552	186,841
2023-02-14	3.900	3.920	3.840	3.860	3.608	377,207
2023-02-13	3.920	3.940	3.920	3.920	3.664	75,889
2023-02-10	3.920	3.940	3.900	3.940	3.683	62,205
2023-02-09	3.940	3.940	3.880	3.920	3.664	174,432
2023-02-08	3.940	3.960	3.900	3.940	3.683	106,603
2023-02-07	3.940	3.960	3.940	3.940	3.683	93,413
2023-02-06	3.940	3.980	3.940	3.960	3.702	201,948
2023-02-03	3.960	3.980	3.940	3.940	3.683	117,109
2023-02-02	3.960	3.980	3.940	3.960	3.702	90,402
2023-02-01	3.940	4.080	3.920	3.940	3.683	634,147
2023-01-31	3.940	3.940	3.900	3.940	3.683	126,266

← NewerPage 15 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.