Pacific Pipe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.420	2.500	2.420	2.440	2.377	32,350
2026-07-16	2.380	2.400	2.380	2.400	2.338	12,673
2026-07-15	2.380	2.400	2.380	2.400	2.338	1,103
2026-07-14	2.400	2.400	2.380	2.400	2.338	36,454
2026-07-13	2.400	2.420	2.380	2.400	2.338	29,801
2026-07-10	2.400	2.400	2.360	2.400	2.338	5,005
2026-07-09	2.360	2.420	2.340	2.360	2.299	18,012
2026-07-08	2.380	2.400	2.380	2.380	2.319	42,003
2026-07-07	2.420	2.420	2.380	2.380	2.319	34,422
2026-07-06	2.420	2.420	2.380	2.420	2.358	63,000
2026-07-03	2.400	2.400	2.400	2.400	2.338	6,301
2026-07-02	2.400	2.400	2.380	2.380	2.319	36,900
2026-07-01	2.420	2.420	2.400	2.420	2.358	48,630
2026-06-29	2.360	2.400	2.340	2.400	2.338	4,709
2026-06-26	2.400	2.400	2.260	2.340	2.280	19,302
2026-06-25	2.400	2.400	2.380	2.380	2.319	86,412
2026-06-24	2.480	2.480	2.420	2.440	2.377	62,856
2026-06-23	2.480	2.480	2.460	2.480	2.416	9,100
2026-06-22	2.440	2.500	2.380	2.460	2.397	139,853
2026-06-19	2.500	2.500	2.500	2.500	2.436	27,000
2026-06-18	2.460	2.520	2.460	2.520	2.455	32,903
2026-06-17	2.440	2.480	2.440	2.440	2.377	80,805
2026-06-16	2.480	2.480	2.440	2.440	2.377	29,123
2026-06-15	2.480	2.480	2.440	2.460	2.397	37,506
2026-06-12	2.520	2.520	2.440	2.460	2.397	61,805
2026-06-11	2.500	2.500	2.480	2.500	2.436	12,700
2026-06-10	2.480	2.520	2.480	2.500	2.436	4,115
2026-06-09	2.500	2.520	2.460	2.460	2.397	36,100
2026-06-08	2.540	2.540	2.500	2.500	2.436	62,403
2026-06-05	2.520	2.540	2.500	2.500	2.436	25,098
2026-06-04	2.500	2.540	2.500	2.500	2.436	130,301
2026-06-02	2.500	2.540	2.480	2.520	2.455	179,602
2026-05-29	2.520	2.520	2.480	2.480	2.416	40,300
2026-05-28	2.520	2.580	2.520	2.520	2.455	15,401
2026-05-27	2.480	2.560	2.480	2.540	2.475	302,900
2026-05-26	2.560	2.560	2.480	2.500	2.436	208,000
2026-05-25	2.520	2.560	2.520	2.560	2.494	27,302
2026-05-22	2.560	2.560	2.500	2.540	2.475	11,204
2026-05-21	2.560	2.560	2.520	2.560	2.494	38,300
2026-05-20	2.520	2.540	2.500	2.520	2.455	86,949
2026-05-19	2.600	2.600	2.500	2.560	2.494	196,011
2026-05-18	2.520	2.600	2.520	2.560	2.494	230,210
2026-05-15	2.520	2.600	2.520	2.560	2.494	113,703
2026-05-14	2.600	2.680	2.500	2.540	2.475	319,302
2026-05-13	2.560	2.560	2.420	2.440	2.377	21,400
2026-05-12	2.480	2.480	2.400	2.460	2.397	113,100
2026-05-11	2.560	2.560	2.460	2.480	2.416	43,701
2026-05-08	2.600	2.640	2.560	2.620	2.553	292,002
2026-05-07	2.420	2.620	2.420	2.560	2.494	343,200
2026-05-06	2.240	2.420	2.240	2.360	2.299	10,413
2026-05-05	2.400	2.400	2.400	2.400	2.338	22,000
2026-04-30	2.400	2.400	2.380	2.380	2.319	71,449
2026-04-29	2.380	2.400	2.380	2.400	2.338	31,001
2026-04-28	2.240	2.400	2.240	2.400	2.338	3,800
2026-04-27	2.400	2.400	2.320	2.340	2.280	32,300
2026-04-24	2.380	2.380	2.340	2.340	2.280	4,600
2026-04-23	2.300	2.460	2.300	2.380	2.319	51,100
2026-04-22	2.380	2.440	2.380	2.380	2.319	31,211
2026-04-21	2.420	2.440	2.400	2.440	2.377	41,490
2026-04-20	2.400	2.460	2.380	2.400	2.338	49,903

← NewerPage 2 of 2 · 120 trading days

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.