Pacific Pipe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.700	4.720	4.660	4.680	4.375	745,100
2022-05-05	4.720	4.760	4.700	4.700	4.393	621,600
2022-05-03	4.760	4.800	4.720	4.720	4.412	697,100
2022-04-29	4.740	4.800	4.700	4.760	4.449	724,600
2022-04-28	4.700	4.740	4.660	4.740	4.431	735,300
2022-04-27	4.760	4.760	4.700	4.720	4.412	1,290,900
2022-04-26	4.820	4.840	4.760	4.780	4.468	841,600
2022-04-25	4.820	4.840	4.780	4.840	4.524	540,000
2022-04-22	4.820	4.860	4.780	4.820	4.505	656,100
2022-04-21	4.840	4.900	4.760	4.800	4.487	1,308,000
2022-04-20	4.920	4.940	4.820	4.840	4.524	1,821,000
2022-04-19	4.780	4.960	4.780	4.900	4.580	1,614,100
2022-04-18	4.720	4.800	4.700	4.740	4.431	977,000
2022-04-12	4.800	4.840	4.740	4.760	4.449	1,413,600
2022-04-11	4.880	4.880	4.800	4.820	4.505	777,100
2022-04-08	4.840	4.880	4.840	4.840	4.524	720,900
2022-04-07	4.880	4.900	4.840	4.840	4.524	906,400
2022-04-05	4.920	4.960	4.880	4.880	4.561	1,754,200
2022-04-04	4.920	5.000	4.900	4.920	4.599	3,312,500
2022-04-01	4.900	4.940	4.880	4.900	4.580	966,000
2022-03-31	4.880	4.940	4.860	4.900	4.580	2,126,700
2022-03-30	4.860	4.940	4.860	4.880	4.561	1,906,700
2022-03-29	4.900	4.920	4.840	4.840	4.524	3,347,700
2022-03-28	4.920	4.980	4.880	4.900	4.580	5,005,800
2022-03-25	4.880	5.100	4.880	4.940	4.618	10,756,200
2022-03-24	4.840	4.920	4.820	4.840	4.524	4,028,128
2022-03-23	4.900	4.900	4.820	4.840	4.524	2,434,984
2022-03-22	4.940	5.000	4.880	4.880	4.561	3,051,700
2022-03-21	5.050	5.100	4.940	4.940	4.618	2,353,800
2022-03-18	5.100	5.150	4.980	5.000	4.674	2,064,600
2022-03-17	5.200	5.200	5.050	5.050	4.720	747,500
2022-03-16	5.100	5.200	5.100	5.100	4.767	865,900
2022-03-15	5.200	5.300	5.050	5.050	4.720	2,010,500
2022-03-14	4.980	5.300	4.940	5.300	4.954	4,537,900
2022-03-11	5.100	5.150	4.900	4.960	4.636	6,106,600
2022-03-10	5.450	5.500	5.150	5.200	4.861	9,629,600
2022-03-09	6.600	6.650	6.500	6.500	5.291	11,602,000
2022-03-08	6.650	6.750	6.450	6.550	5.331	8,705,300
2022-03-07	6.700	6.700	6.500	6.650	5.413	6,498,600
2022-03-04	6.750	6.850	6.650	6.700	5.453	6,672,300
2022-03-03	6.700	6.850	6.650	6.750	5.494	6,452,900
2022-03-02	6.700	6.750	6.550	6.650	5.413	5,642,300
2022-03-01	6.800	6.850	6.600	6.750	5.494	6,406,900
2022-02-28	6.750	6.850	6.400	6.800	5.535	16,190,400
2022-02-25	6.550	6.900	6.300	6.700	5.453	25,920,000
2022-02-24	6.400	6.600	6.050	6.450	5.250	25,201,199
2022-02-23	5.750	6.800	5.700	6.600	5.372	89,066,203
2022-02-22	5.700	5.850	5.500	5.700	4.639	5,259,900
2022-02-21	5.350	5.950	5.350	5.950	4.843	13,415,200
2022-02-18	5.300	5.400	5.300	5.350	4.355	646,400
2022-02-17	5.450	5.650	5.300	5.350	4.355	3,567,200
2022-02-15	5.350	5.450	5.300	5.450	4.436	608,900
2022-02-14	5.450	5.450	5.250	5.400	4.395	1,105,500
2022-02-11	5.400	5.450	5.250	5.450	4.436	1,393,200
2022-02-10	4.980	5.450	4.980	5.450	4.436	4,620,800
2022-02-09	5.050	5.050	4.980	4.980	4.053	150,800
2022-02-08	5.050	5.050	5.000	5.050	4.110	308,600
2022-02-07	5.100	5.100	5.000	5.050	4.110	188,300
2022-02-04	5.000	5.050	5.000	5.050	4.110	145,200
2022-02-03	4.980	5.050	4.980	5.000	4.070	281,200

← NewerPage 19 of 21 · 1,215 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.