Pacific Pipe Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 3.940 | 3.940 | 3.900 | 3.940 | 3.683 | 126,266 |
| 2023-01-30 | 3.920 | 3.940 | 3.900 | 3.940 | 3.683 | 165,000 |
| 2023-01-27 | 3.940 | 3.960 | 3.920 | 3.920 | 3.664 | 96,200 |
| 2023-01-26 | 3.960 | 3.960 | 3.920 | 3.940 | 3.683 | 122,717 |
| 2023-01-25 | 3.940 | 3.960 | 3.920 | 3.940 | 3.683 | 239,702 |
| 2023-01-24 | 3.940 | 3.980 | 3.920 | 3.940 | 3.683 | 467,160 |
| 2023-01-23 | 3.960 | 3.980 | 3.960 | 3.960 | 3.702 | 27,004 |
| 2023-01-20 | 3.980 | 4.000 | 3.940 | 3.940 | 3.683 | 157,300 |
| 2023-01-19 | 3.980 | 4.000 | 3.960 | 3.960 | 3.702 | 196,800 |
| 2023-01-18 | 3.980 | 4.000 | 3.960 | 3.960 | 3.702 | 65,000 |
| 2023-01-17 | 3.980 | 4.000 | 3.980 | 3.980 | 3.720 | 124,902 |
| 2023-01-16 | 3.960 | 3.980 | 3.940 | 3.960 | 3.702 | 88,203 |
| 2023-01-13 | 3.980 | 4.060 | 3.940 | 3.940 | 3.683 | 1,207,001 |
| 2023-01-12 | 3.880 | 3.980 | 3.880 | 3.980 | 3.720 | 402,753 |
| 2023-01-11 | 3.900 | 3.920 | 3.860 | 3.860 | 3.608 | 144,431 |
| 2023-01-10 | 3.860 | 3.900 | 3.840 | 3.900 | 3.645 | 190,850 |
| 2023-01-09 | 3.880 | 3.880 | 3.820 | 3.840 | 3.589 | 35,073 |
| 2023-01-06 | 3.920 | 3.920 | 3.820 | 3.820 | 3.571 | 415,615 |
| 2023-01-05 | 3.760 | 3.880 | 3.760 | 3.880 | 3.627 | 153,001 |
| 2023-01-04 | 3.740 | 3.780 | 3.720 | 3.760 | 3.515 | 84,804 |
| 2023-01-03 | 3.740 | 3.760 | 3.720 | 3.720 | 3.477 | 39,760 |
| 2022-12-30 | 3.740 | 3.760 | 3.720 | 3.720 | 3.477 | 194,850 |
| 2022-12-29 | 3.760 | 3.760 | 3.740 | 3.740 | 3.496 | 134,300 |
| 2022-12-28 | 3.740 | 3.760 | 3.720 | 3.760 | 3.515 | 59,120 |
| 2022-12-27 | 3.700 | 3.760 | 3.680 | 3.740 | 3.496 | 186,300 |
| 2022-12-26 | 3.780 | 3.800 | 3.680 | 3.700 | 3.459 | 144,955 |
| 2022-12-23 | 3.760 | 3.780 | 3.740 | 3.740 | 3.496 | 37,207 |
| 2022-12-22 | 3.780 | 3.780 | 3.740 | 3.760 | 3.515 | 68,312 |
| 2022-12-21 | 3.720 | 3.800 | 3.720 | 3.780 | 3.533 | 214,107 |
| 2022-12-20 | 3.700 | 3.840 | 3.660 | 3.700 | 3.459 | 472,301 |
| 2022-12-19 | 3.700 | 3.700 | 3.680 | 3.680 | 3.440 | 68,220 |
| 2022-12-16 | 3.640 | 3.700 | 3.640 | 3.700 | 3.459 | 41,911 |
| 2022-12-15 | 3.660 | 3.660 | 3.640 | 3.660 | 3.421 | 106,300 |
| 2022-12-14 | 3.680 | 3.700 | 3.660 | 3.660 | 3.421 | 95,777 |
| 2022-12-13 | 3.680 | 3.680 | 3.660 | 3.660 | 3.421 | 146,901 |
| 2022-12-09 | 3.640 | 3.680 | 3.640 | 3.660 | 3.421 | 56,200 |
| 2022-12-08 | 3.680 | 3.680 | 3.640 | 3.640 | 3.402 | 84,384 |
| 2022-12-07 | 3.660 | 3.700 | 3.660 | 3.660 | 3.421 | 64,221 |
| 2022-12-06 | 3.740 | 3.740 | 3.680 | 3.680 | 3.440 | 41,328 |
| 2022-12-02 | 3.740 | 3.740 | 3.680 | 3.700 | 3.459 | 67,627 |
| 2022-12-01 | 3.720 | 3.740 | 3.720 | 3.720 | 3.477 | 57,516 |
| 2022-11-30 | 3.640 | 3.700 | 3.620 | 3.700 | 3.459 | 204,610 |
| 2022-11-29 | 3.640 | 3.660 | 3.620 | 3.660 | 3.421 | 61,200 |
| 2022-11-28 | 3.640 | 3.660 | 3.620 | 3.640 | 3.402 | 150,300 |
| 2022-11-25 | 3.620 | 3.660 | 3.620 | 3.640 | 3.402 | 67,500 |
| 2022-11-24 | 3.640 | 3.660 | 3.620 | 3.640 | 3.402 | 48,700 |
| 2022-11-23 | 3.620 | 3.640 | 3.620 | 3.640 | 3.402 | 60,520 |
| 2022-11-22 | 3.680 | 3.680 | 3.620 | 3.640 | 3.402 | 173,570 |
| 2022-11-21 | 3.660 | 3.700 | 3.660 | 3.660 | 3.421 | 50,000 |
| 2022-11-18 | 3.640 | 3.680 | 3.640 | 3.680 | 3.440 | 79,958 |
| 2022-11-17 | 3.680 | 3.680 | 3.640 | 3.640 | 3.402 | 26,682 |
| 2022-11-16 | 3.660 | 3.680 | 3.640 | 3.660 | 3.421 | 30,802 |
| 2022-11-15 | 3.600 | 3.680 | 3.600 | 3.660 | 3.421 | 52,312 |
| 2022-11-14 | 3.660 | 3.660 | 3.600 | 3.600 | 3.365 | 286,314 |
| 2022-11-11 | 3.680 | 3.700 | 3.600 | 3.660 | 3.421 | 666,904 |
| 2022-11-10 | 3.800 | 3.800 | 3.760 | 3.780 | 3.533 | 70,621 |
| 2022-11-09 | 3.780 | 3.800 | 3.740 | 3.780 | 3.533 | 161,274 |
| 2022-11-08 | 3.820 | 3.820 | 3.780 | 3.800 | 3.552 | 57,211 |
| 2022-11-07 | 3.800 | 3.880 | 3.800 | 3.800 | 3.552 | 173,160 |
| 2022-11-04 | 3.760 | 3.800 | 3.760 | 3.800 | 3.552 | 126,908 |
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.