Pacific Pipe Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.800 | 3.820 | 3.780 | 3.800 | 3.552 | 73,266 |
| 2022-08-04 | 3.780 | 3.820 | 3.760 | 3.800 | 3.552 | 117,804 |
| 2022-08-03 | 3.780 | 3.800 | 3.760 | 3.780 | 3.533 | 55,464 |
| 2022-08-02 | 3.780 | 3.800 | 3.760 | 3.780 | 3.533 | 91,100 |
| 2022-08-01 | 3.720 | 3.780 | 3.720 | 3.780 | 3.533 | 114,959 |
| 2022-07-27 | 3.700 | 3.820 | 3.700 | 3.720 | 3.477 | 191,443 |
| 2022-07-26 | 3.700 | 3.840 | 3.700 | 3.740 | 3.496 | 345,635 |
| 2022-07-25 | 3.680 | 3.740 | 3.680 | 3.700 | 3.459 | 72,378 |
| 2022-07-22 | 3.700 | 3.720 | 3.680 | 3.680 | 3.440 | 84,585 |
| 2022-07-21 | 3.680 | 3.720 | 3.660 | 3.680 | 3.440 | 109,500 |
| 2022-07-20 | 3.660 | 3.780 | 3.640 | 3.740 | 3.496 | 167,935 |
| 2022-07-19 | 3.640 | 3.840 | 3.600 | 3.660 | 3.421 | 359,244 |
| 2022-07-18 | 3.600 | 3.660 | 3.580 | 3.620 | 3.384 | 159,000 |
| 2022-07-15 | 3.680 | 3.680 | 3.580 | 3.580 | 3.346 | 309,865 |
| 2022-07-14 | 3.700 | 3.720 | 3.660 | 3.700 | 3.459 | 51,300 |
| 2022-07-12 | 3.680 | 3.840 | 3.660 | 3.700 | 3.459 | 377,201 |
| 2022-07-11 | 3.680 | 3.740 | 3.680 | 3.680 | 3.440 | 68,594 |
| 2022-07-08 | 3.760 | 3.760 | 3.680 | 3.700 | 3.459 | 84,609 |
| 2022-07-07 | 3.620 | 3.740 | 3.620 | 3.720 | 3.477 | 112,564 |
| 2022-07-06 | 3.720 | 3.720 | 3.580 | 3.620 | 3.384 | 594,729 |
| 2022-07-05 | 3.940 | 3.980 | 3.720 | 3.720 | 3.477 | 572,111 |
| 2022-07-04 | 3.940 | 3.960 | 3.920 | 3.920 | 3.664 | 199,953 |
| 2022-07-01 | 3.920 | 3.960 | 3.920 | 3.940 | 3.683 | 118,420 |
| 2022-06-30 | 4.040 | 4.040 | 3.920 | 3.960 | 3.702 | 363,509 |
| 2022-06-29 | 4.040 | 4.040 | 4.000 | 4.040 | 3.776 | 40,070 |
| 2022-06-28 | 4.020 | 4.040 | 4.000 | 4.020 | 3.758 | 102,013 |
| 2022-06-27 | 3.940 | 4.040 | 3.940 | 4.040 | 3.776 | 173,432 |
| 2022-06-24 | 4.000 | 4.000 | 3.960 | 4.000 | 3.739 | 192,701 |
| 2022-06-23 | 4.000 | 4.020 | 3.960 | 3.980 | 3.720 | 178,000 |
| 2022-06-22 | 4.020 | 4.020 | 4.000 | 4.000 | 3.739 | 242,800 |
| 2022-06-21 | 4.000 | 4.040 | 3.960 | 4.020 | 3.758 | 265,696 |
| 2022-06-20 | 4.020 | 4.040 | 3.940 | 3.980 | 3.720 | 679,977 |
| 2022-06-17 | 4.040 | 4.080 | 3.980 | 4.020 | 3.758 | 491,120 |
| 2022-06-16 | 4.180 | 4.200 | 4.060 | 4.060 | 3.795 | 482,586 |
| 2022-06-15 | 4.200 | 4.220 | 4.120 | 4.180 | 3.907 | 238,001 |
| 2022-06-14 | 4.220 | 4.260 | 4.120 | 4.180 | 3.907 | 383,615 |
| 2022-06-13 | 4.260 | 4.300 | 4.220 | 4.220 | 3.945 | 384,744 |
| 2022-06-10 | 4.320 | 4.400 | 4.300 | 4.300 | 4.019 | 315,047 |
| 2022-06-09 | 4.380 | 4.380 | 4.300 | 4.320 | 4.038 | 482,432 |
| 2022-06-08 | 4.340 | 4.400 | 4.340 | 4.380 | 4.094 | 436,431 |
| 2022-06-07 | 4.340 | 4.580 | 4.320 | 4.320 | 4.038 | 2,461,149 |
| 2022-06-06 | 4.300 | 4.400 | 4.260 | 4.340 | 4.057 | 615,449 |
| 2022-06-02 | 4.400 | 4.400 | 4.260 | 4.280 | 4.001 | 745,581 |
| 2022-06-01 | 4.340 | 4.620 | 4.280 | 4.360 | 4.075 | 2,996,195 |
| 2022-05-31 | 4.400 | 4.420 | 4.260 | 4.300 | 4.019 | 1,282,928 |
| 2022-05-30 | 4.400 | 4.460 | 4.340 | 4.360 | 4.075 | 775,669 |
| 2022-05-27 | 4.400 | 4.680 | 4.320 | 4.380 | 4.094 | 6,014,445 |
| 2022-05-26 | 4.120 | 4.900 | 4.120 | 4.300 | 4.019 | 10,737,860 |
| 2022-05-25 | 4.100 | 4.160 | 4.080 | 4.080 | 3.814 | 252,756 |
| 2022-05-24 | 4.020 | 4.080 | 3.980 | 4.040 | 3.776 | 200,301 |
| 2022-05-23 | 4.060 | 4.060 | 4.020 | 4.040 | 3.776 | 231,769 |
| 2022-05-20 | 4.060 | 4.100 | 4.020 | 4.080 | 3.814 | 202,000 |
| 2022-05-19 | 3.980 | 4.060 | 3.960 | 4.040 | 3.776 | 143,000 |
| 2022-05-18 | 4.000 | 4.060 | 3.980 | 4.020 | 3.758 | 381,400 |
| 2022-05-17 | 3.800 | 4.000 | 3.780 | 4.000 | 3.739 | 884,800 |
| 2022-05-13 | 4.000 | 4.000 | 3.820 | 3.840 | 3.589 | 3,086,700 |
| 2022-05-12 | 4.280 | 4.300 | 4.060 | 4.060 | 3.795 | 2,822,500 |
| 2022-05-11 | 4.400 | 4.420 | 4.340 | 4.360 | 4.075 | 703,900 |
| 2022-05-10 | 4.440 | 4.460 | 4.360 | 4.420 | 4.132 | 1,246,600 |
| 2022-05-09 | 4.680 | 4.680 | 4.460 | 4.460 | 4.169 | 2,378,900 |
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.