Pacific Pipe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	2.440	2.440	2.400	2.400	2.338	49,101
2026-04-16	2.420	2.440	2.400	2.400	2.338	14,636
2026-04-10	2.480	2.480	2.400	2.440	2.377	4,601
2026-04-09	2.420	2.420	2.380	2.400	2.338	21,600
2026-04-08	2.460	2.460	2.400	2.400	2.338	17,102
2026-04-07	2.440	2.460	2.420	2.440	2.377	258,489
2026-04-03	2.480	2.480	2.420	2.440	2.377	343,801
2026-04-02	2.440	2.480	2.440	2.440	2.377	64,554
2026-04-01	2.540	2.540	2.440	2.440	2.377	198,507
2026-03-31	2.480	2.500	2.460	2.480	2.416	232,006
2026-03-30	2.500	2.520	2.440	2.460	2.397	1,128,922
2026-03-27	2.260	2.460	2.260	2.360	2.299	1,114,504
2026-03-26	2.140	2.240	2.140	2.200	2.143	329,902
2026-03-25	2.100	2.120	2.080	2.120	2.066	52,631
2026-03-24	2.080	2.140	2.080	2.120	2.066	201,900
2026-03-23	2.140	2.140	2.080	2.080	2.027	102,600
2026-03-20	2.060	2.120	2.020	2.120	2.066	284,132
2026-03-19	2.000	2.080	2.000	2.040	1.988	140,204
2026-03-18	2.000	2.020	1.980	2.000	1.949	109,609
2026-03-17	2.000	2.000	2.000	2.000	1.949	23,002
2026-03-16	1.970	2.020	1.970	2.000	1.949	25,202
2026-03-13	1.990	1.990	1.910	1.920	1.871	42,900
2026-03-12	2.000	2.000	1.940	1.990	1.939	3,678
2026-03-11	1.990	2.000	1.960	1.960	1.910	55,600
2026-03-10	1.960	2.020	1.940	1.960	1.910	82,054
2026-03-09	2.060	2.060	1.950	1.970	1.841	355,405
2026-03-06	1.980	1.980	1.940	1.970	1.841	1,808
2026-03-05	1.950	1.950	1.940	1.940	1.813	7,800
2026-03-04	1.800	1.920	1.800	1.890	1.767	162,926
2026-03-02	1.980	2.040	1.960	1.980	1.851	145,404
2026-02-27	2.000	2.000	2.000	2.000	1.869	68,804
2026-02-26	2.000	2.040	1.990	1.990	1.860	80,706
2026-02-25	2.020	2.020	1.990	2.020	1.888	18,200
2026-02-24	2.040	2.040	1.940	1.990	1.860	15,803
2026-02-23	2.020	2.020	1.990	2.020	1.888	184,500
2026-02-20	2.040	2.040	2.000	2.020	1.888	151,301
2026-02-19	2.080	2.080	2.020	2.020	1.888	81,600
2026-02-18	2.000	2.080	1.990	2.040	1.907	169,482
2026-02-17	1.990	2.020	1.990	2.000	1.869	28,400
2026-02-16	2.060	2.100	2.000	2.020	1.888	77,661
2026-02-13	2.000	2.040	1.990	2.040	1.907	53,405
2026-02-12	1.990	2.000	1.990	2.000	1.869	32,042
2026-02-11	1.990	1.990	1.990	1.990	1.860	5,046
2026-02-10	1.970	2.000	1.970	1.990	1.860	9,102
2026-02-09	1.980	2.000	1.960	1.970	1.841	23,116
2026-02-06	1.940	2.000	1.940	1.960	1.832	10,101
2026-02-05	1.960	1.960	1.940	1.940	1.813	26,200
2026-02-04	1.980	1.980	1.940	1.940	1.813	19,400
2026-02-03	1.970	1.980	1.970	1.980	1.851	20,319
2026-02-02	1.960	1.980	1.960	1.970	1.841	4,100
2026-01-30	2.020	2.020	1.950	1.960	1.832	39,200
2026-01-29	1.990	2.000	1.940	2.000	1.869	15,357
2026-01-28	1.960	1.990	1.960	1.990	1.860	3,600
2026-01-27	1.990	1.990	1.970	1.970	1.841	6,800
2026-01-26	1.960	2.060	1.950	1.970	1.841	94,720
2026-01-23	2.020	2.060	1.960	1.960	1.832	165,821
2026-01-22	2.020	2.040	1.970	2.000	1.869	175,705
2026-01-21	2.020	2.020	2.020	2.020	1.888	78,000
2026-01-20	2.020	2.020	2.000	2.020	1.888	23,803
2026-01-19	2.020	2.060	2.020	2.020	1.888	23,100

← NewerPage 3 of 21 · 1,211 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.