Pacific Pipe Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.760 | 3.780 | 3.740 | 3.780 | 3.533 | 72,362 |
| 2022-11-02 | 3.760 | 3.780 | 3.740 | 3.760 | 3.515 | 84,576 |
| 2022-11-01 | 3.760 | 3.780 | 3.740 | 3.760 | 3.515 | 105,864 |
| 2022-10-31 | 3.740 | 3.760 | 3.740 | 3.760 | 3.515 | 56,021 |
| 2022-10-28 | 3.740 | 3.780 | 3.740 | 3.740 | 3.496 | 52,605 |
| 2022-10-27 | 3.740 | 3.780 | 3.740 | 3.740 | 3.496 | 80,248 |
| 2022-10-26 | 3.740 | 3.760 | 3.740 | 3.740 | 3.496 | 32,171 |
| 2022-10-25 | 3.760 | 3.760 | 3.700 | 3.740 | 3.496 | 126,457 |
| 2022-10-21 | 3.780 | 3.820 | 3.740 | 3.780 | 3.533 | 86,408 |
| 2022-10-20 | 3.780 | 3.820 | 3.760 | 3.820 | 3.571 | 46,422 |
| 2022-10-19 | 3.760 | 3.880 | 3.760 | 3.780 | 3.533 | 193,265 |
| 2022-10-18 | 3.740 | 3.780 | 3.740 | 3.740 | 3.496 | 92,800 |
| 2022-10-17 | 3.720 | 3.740 | 3.680 | 3.740 | 3.496 | 142,640 |
| 2022-10-12 | 3.700 | 3.900 | 3.680 | 3.700 | 3.459 | 389,930 |
| 2022-10-11 | 3.700 | 3.760 | 3.680 | 3.680 | 3.440 | 143,864 |
| 2022-10-10 | 3.720 | 3.740 | 3.700 | 3.700 | 3.459 | 110,710 |
| 2022-10-07 | 3.740 | 3.760 | 3.720 | 3.720 | 3.477 | 233,406 |
| 2022-10-06 | 3.800 | 3.860 | 3.720 | 3.760 | 3.515 | 266,745 |
| 2022-10-05 | 3.760 | 3.820 | 3.760 | 3.780 | 3.533 | 64,400 |
| 2022-10-04 | 3.780 | 3.800 | 3.740 | 3.740 | 3.496 | 182,172 |
| 2022-10-03 | 3.800 | 3.880 | 3.780 | 3.780 | 3.533 | 131,344 |
| 2022-09-30 | 3.900 | 3.900 | 3.800 | 3.820 | 3.571 | 112,202 |
| 2022-09-29 | 3.800 | 3.920 | 3.800 | 3.800 | 3.552 | 272,636 |
| 2022-09-28 | 3.760 | 3.820 | 3.760 | 3.800 | 3.552 | 284,111 |
| 2022-09-27 | 3.920 | 4.000 | 3.820 | 3.820 | 3.571 | 479,296 |
| 2022-09-26 | 4.000 | 4.000 | 3.940 | 3.940 | 3.683 | 367,002 |
| 2022-09-23 | 4.000 | 4.020 | 3.980 | 4.000 | 3.739 | 55,112 |
| 2022-09-22 | 4.000 | 4.040 | 3.940 | 3.980 | 3.720 | 527,607 |
| 2022-09-21 | 4.020 | 4.060 | 4.000 | 4.000 | 3.739 | 423,245 |
| 2022-09-20 | 4.020 | 4.100 | 4.020 | 4.020 | 3.758 | 487,030 |
| 2022-09-19 | 4.140 | 4.160 | 4.040 | 4.040 | 3.776 | 1,077,826 |
| 2022-09-16 | 4.240 | 4.300 | 4.140 | 4.140 | 3.870 | 1,507,606 |
| 2022-09-15 | 4.100 | 4.380 | 4.080 | 4.220 | 3.945 | 10,953,720 |
| 2022-09-14 | 4.060 | 4.120 | 4.020 | 4.080 | 3.814 | 707,832 |
| 2022-09-13 | 4.080 | 4.180 | 4.060 | 4.080 | 3.814 | 1,196,358 |
| 2022-09-12 | 4.140 | 4.160 | 4.000 | 4.060 | 3.795 | 1,424,716 |
| 2022-09-09 | 4.200 | 4.280 | 4.120 | 4.120 | 3.851 | 3,033,611 |
| 2022-09-08 | 4.300 | 4.480 | 4.080 | 4.100 | 3.832 | 6,483,072 |
| 2022-09-07 | 3.760 | 4.540 | 3.760 | 4.320 | 4.038 | 31,668,199 |
| 2022-09-06 | 3.740 | 3.780 | 3.720 | 3.760 | 3.515 | 210,999 |
| 2022-09-05 | 3.740 | 3.780 | 3.720 | 3.740 | 3.496 | 208,805 |
| 2022-09-02 | 3.740 | 3.740 | 3.700 | 3.740 | 3.496 | 75,395 |
| 2022-09-01 | 3.760 | 3.760 | 3.700 | 3.740 | 3.496 | 126,128 |
| 2022-08-31 | 3.760 | 3.760 | 3.740 | 3.760 | 3.515 | 147,733 |
| 2022-08-30 | 3.740 | 3.780 | 3.720 | 3.760 | 3.515 | 73,499 |
| 2022-08-29 | 3.780 | 3.780 | 3.720 | 3.740 | 3.496 | 136,643 |
| 2022-08-26 | 3.780 | 3.780 | 3.740 | 3.780 | 3.533 | 160,401 |
| 2022-08-25 | 3.780 | 3.780 | 3.760 | 3.780 | 3.533 | 70,303 |
| 2022-08-24 | 3.740 | 3.780 | 3.720 | 3.780 | 3.533 | 134,253 |
| 2022-08-23 | 3.760 | 3.780 | 3.720 | 3.760 | 3.515 | 165,290 |
| 2022-08-22 | 3.720 | 3.760 | 3.720 | 3.760 | 3.515 | 254,541 |
| 2022-08-19 | 3.780 | 3.780 | 3.740 | 3.760 | 3.515 | 105,759 |
| 2022-08-18 | 3.760 | 3.780 | 3.740 | 3.780 | 3.533 | 49,712 |
| 2022-08-17 | 3.760 | 3.780 | 3.720 | 3.760 | 3.515 | 187,271 |
| 2022-08-16 | 3.780 | 3.780 | 3.740 | 3.780 | 3.533 | 219,240 |
| 2022-08-15 | 3.760 | 3.800 | 3.720 | 3.780 | 3.533 | 580,123 |
| 2022-08-11 | 3.900 | 3.940 | 3.880 | 3.900 | 3.645 | 96,414 |
| 2022-08-10 | 3.940 | 3.940 | 3.900 | 3.900 | 3.645 | 85,191 |
| 2022-08-09 | 3.860 | 3.920 | 3.840 | 3.920 | 3.664 | 199,690 |
| 2022-08-08 | 3.800 | 3.880 | 3.800 | 3.860 | 3.608 | 191,070 |
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.