Pacific Pipe Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2.020 | 2.040 | 2.020 | 2.020 | 1.888 | 20,913 |
| 2026-01-15 | 1.980 | 2.060 | 1.970 | 2.020 | 1.888 | 11,600 |
| 2026-01-14 | 2.000 | 2.000 | 1.950 | 1.950 | 1.823 | 22,300 |
| 2026-01-13 | 1.970 | 2.040 | 1.970 | 1.990 | 1.860 | 2,001 |
| 2026-01-12 | 1.970 | 1.970 | 1.930 | 1.950 | 1.823 | 6,559 |
| 2026-01-09 | 2.000 | 2.020 | 1.970 | 1.970 | 1.841 | 24,905 |
| 2026-01-08 | 2.020 | 2.020 | 1.970 | 1.990 | 1.860 | 34,926 |
| 2026-01-07 | 2.060 | 2.060 | 2.020 | 2.020 | 1.888 | 113,503 |
| 2026-01-06 | 2.080 | 2.080 | 2.060 | 2.060 | 1.926 | 124,301 |
| 2026-01-05 | 2.100 | 2.160 | 2.040 | 2.080 | 1.944 | 321,200 |
| 2025-12-30 | 2.080 | 2.080 | 2.060 | 2.080 | 1.944 | 59,702 |
| 2025-12-29 | 2.040 | 2.080 | 2.020 | 2.080 | 1.944 | 12,010 |
| 2025-12-26 | 2.160 | 2.160 | 2.040 | 2.100 | 1.963 | 17,500 |
| 2025-12-25 | 1.950 | 2.180 | 1.940 | 2.180 | 2.038 | 206,019 |
| 2025-12-24 | 1.930 | 1.940 | 1.930 | 1.940 | 1.813 | 4,786 |
| 2025-12-23 | 1.940 | 1.940 | 1.920 | 1.920 | 1.795 | 11,100 |
| 2025-12-22 | 1.940 | 1.960 | 1.930 | 1.930 | 1.804 | 15,600 |
| 2025-12-19 | 1.930 | 1.960 | 1.930 | 1.940 | 1.813 | 49,000 |
| 2025-12-18 | 1.900 | 1.970 | 1.900 | 1.930 | 1.804 | 71,101 |
| 2025-12-17 | 1.880 | 1.890 | 1.870 | 1.890 | 1.767 | 194,012 |
| 2025-12-16 | 1.850 | 1.890 | 1.840 | 1.890 | 1.767 | 144,100 |
| 2025-12-15 | 1.850 | 1.870 | 1.830 | 1.850 | 1.729 | 43,900 |
| 2025-12-12 | 1.860 | 1.910 | 1.810 | 1.860 | 1.739 | 22,103 |
| 2025-12-11 | 1.860 | 1.890 | 1.800 | 1.860 | 1.739 | 48,400 |
| 2025-12-09 | 1.940 | 1.990 | 1.890 | 1.920 | 1.795 | 8,224 |
| 2025-12-08 | 1.990 | 1.990 | 1.980 | 1.980 | 1.851 | 9,700 |
| 2025-12-04 | 1.970 | 1.990 | 1.970 | 1.970 | 1.841 | 19,300 |
| 2025-12-03 | 2.040 | 2.040 | 1.900 | 1.990 | 1.860 | 51,606 |
| 2025-12-02 | 1.970 | 2.020 | 1.970 | 2.000 | 1.869 | 2,300 |
| 2025-12-01 | 2.020 | 2.020 | 1.960 | 2.000 | 1.869 | 7,308 |
| 2025-11-28 | 2.000 | 2.000 | 1.990 | 2.000 | 1.869 | 72,700 |
| 2025-11-27 | 1.970 | 2.000 | 1.970 | 2.000 | 1.869 | 67,300 |
| 2025-11-26 | 2.020 | 2.020 | 1.970 | 1.970 | 1.841 | 48,600 |
| 2025-11-25 | 1.990 | 2.000 | 1.980 | 2.000 | 1.869 | 138,800 |
| 2025-11-24 | 1.990 | 1.990 | 1.880 | 1.980 | 1.851 | 17,354 |
| 2025-11-21 | 2.000 | 2.000 | 1.950 | 1.990 | 1.860 | 42,700 |
| 2025-11-20 | 1.950 | 1.960 | 1.930 | 1.960 | 1.832 | 3,400 |
| 2025-11-19 | 1.900 | 1.940 | 1.900 | 1.940 | 1.813 | 49,700 |
| 2025-11-18 | 1.930 | 1.930 | 1.910 | 1.910 | 1.785 | 90,800 |
| 2025-11-17 | 1.930 | 1.930 | 1.930 | 1.930 | 1.804 | 26,104 |
| 2025-11-14 | 1.930 | 1.930 | 1.900 | 1.900 | 1.776 | 10,453 |
| 2025-11-13 | 1.890 | 1.930 | 1.890 | 1.930 | 1.804 | 5,902 |
| 2025-11-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.776 | 1,001 |
| 2025-11-11 | 1.920 | 1.920 | 1.920 | 1.920 | 1.795 | 600 |
| 2025-11-10 | 1.870 | 1.920 | 1.870 | 1.910 | 1.785 | 12,705 |
| 2025-11-07 | 1.920 | 1.920 | 1.880 | 1.910 | 1.785 | 62,700 |
| 2025-11-06 | 1.900 | 1.950 | 1.880 | 1.930 | 1.804 | 15,400 |
| 2025-11-05 | 1.870 | 1.900 | 1.870 | 1.880 | 1.757 | 13,600 |
| 2025-11-04 | 1.880 | 1.880 | 1.870 | 1.870 | 1.748 | 704 |
| 2025-11-03 | 1.890 | 1.910 | 1.880 | 1.880 | 1.757 | 73,500 |
| 2025-10-31 | 1.880 | 1.880 | 1.880 | 1.880 | 1.757 | 103 |
| 2025-10-30 | 1.880 | 1.890 | 1.880 | 1.880 | 1.757 | 6,800 |
| 2025-10-29 | 1.920 | 1.930 | 1.880 | 1.880 | 1.757 | 900 |
| 2025-10-28 | 1.880 | 1.890 | 1.880 | 1.880 | 1.757 | 42,400 |
| 2025-10-27 | 1.890 | 1.930 | 1.890 | 1.890 | 1.767 | 16,409 |
| 2025-10-24 | 1.890 | 1.900 | 1.890 | 1.900 | 1.776 | 1,356 |
| 2025-10-22 | 1.890 | 1.890 | 1.880 | 1.890 | 1.767 | 24,001 |
| 2025-10-21 | 1.870 | 1.910 | 1.870 | 1.890 | 1.767 | 27,000 |
| 2025-10-20 | 1.870 | 1.870 | 1.860 | 1.870 | 1.748 | 20,302 |
← NewerPage 4 of 4 · 239 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.