Pacific Pipe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	5.050	5.050	4.960	4.960	4.037	230,800
2022-02-01	4.980	5.000	4.960	5.000	4.070	128,300
2022-01-31	4.940	5.000	4.940	4.980	4.053	76,400
2022-01-28	4.900	4.960	4.900	4.960	4.037	103,800
2022-01-27	4.960	4.960	4.880	4.900	3.988	182,700
2022-01-26	4.960	4.960	4.940	4.940	4.021	81,500
2022-01-25	4.960	4.960	4.920	4.960	4.037	48,500
2022-01-24	4.960	5.000	4.960	4.960	4.037	200,600
2022-01-21	4.980	5.000	4.960	4.980	4.053	169,800
2022-01-20	4.960	5.000	4.920	5.000	4.070	191,000
2022-01-19	4.960	4.980	4.940	4.960	4.037	119,600
2022-01-18	5.000	5.050	4.960	4.960	4.037	493,600
2022-01-17	5.050	5.050	5.000	5.000	4.070	306,100
2022-01-14	4.960	5.250	4.920	5.000	4.070	1,969,800
2022-01-13	4.980	4.980	4.920	4.960	4.037	408,900
2022-01-12	4.920	4.980	4.920	4.960	4.037	685,300
2022-01-11	4.820	4.920	4.800	4.920	4.005	984,200
2022-01-10	4.760	4.820	4.720	4.820	3.923	318,100
2022-01-07	4.760	4.780	4.720	4.720	3.842	244,700
2022-01-06	4.760	4.760	4.700	4.740	3.858	409,000
2022-01-05	4.740	4.780	4.720	4.760	3.874	127,200
2022-01-04	4.740	4.740	4.700	4.740	3.858	270,800
2021-12-30	4.700	4.740	4.680	4.720	3.842	126,200
2021-12-29	4.700	4.720	4.680	4.700	3.826	139,500
2021-12-28	4.700	4.740	4.700	4.700	3.826	128,600
2021-12-27	4.740	4.760	4.700	4.700	3.826	244,900
2021-12-24	4.740	4.760	4.700	4.720	3.842	231,800
2021-12-23	4.740	4.780	4.720	4.740	3.858	140,800
2021-12-22	4.720	4.740	4.700	4.720	3.842	191,200
2021-12-21	4.740	4.760	4.720	4.720	3.842	236,000
2021-12-20	4.760	4.760	4.720	4.720	3.842	222,900
2021-12-17	4.780	4.780	4.740	4.760	3.874	106,600
2021-12-16	4.780	4.780	4.760	4.780	3.891	138,400
2021-12-15	4.800	4.820	4.740	4.740	3.858	186,500
2021-12-14	4.780	4.800	4.760	4.800	3.907	113,500
2021-12-13	4.780	4.800	4.740	4.800	3.907	141,400
2021-12-09	4.760	4.780	4.760	4.760	3.874	127,700
2021-12-08	4.740	4.760	4.720	4.760	3.874	144,200
2021-12-07	4.740	4.740	4.720	4.740	3.858	133,100
2021-12-03	4.760	4.760	4.720	4.740	3.858	259,500
2021-12-02	4.780	4.780	4.720	4.760	3.874	218,600
2021-12-01	4.700	4.780	4.700	4.780	3.891	322,100
2021-11-30	4.780	4.800	4.720	4.720	3.842	218,900
2021-11-29	4.800	4.800	4.760	4.780	3.891	157,000
2021-11-26	4.840	4.860	4.780	4.800	3.907	739,100
2021-11-25	4.860	4.880	4.820	4.840	3.939	177,400
2021-11-24	4.840	4.860	4.820	4.840	3.939	149,100
2021-11-23	4.800	4.860	4.800	4.820	3.923	481,900
2021-11-22	4.820	4.820	4.800	4.800	3.907	381,500
2021-11-19	4.840	4.860	4.800	4.840	3.939	348,300
2021-11-18	4.820	4.840	4.760	4.840	3.939	606,200
2021-11-17	4.820	4.820	4.780	4.780	3.891	493,200
2021-11-16	4.860	4.860	4.800	4.800	3.907	649,100
2021-11-15	4.920	4.920	4.820	4.840	3.939	346,000
2021-11-12	4.840	4.880	4.820	4.840	3.939	642,100
2021-11-11	4.960	4.980	4.840	4.840	3.939	2,781,100
2021-11-10	5.000	5.050	4.920	4.980	4.053	2,602,900
2021-11-09	5.150	5.200	5.150	5.200	4.232	97,700
2021-11-08	5.150	5.250	5.100	5.150	4.192	376,900
2021-11-05	5.100	5.200	5.100	5.100	4.151	164,300

← NewerPage 20 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.