Pacific Pipe Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 1.940 | 1.940 | 1.890 | 1.900 | 1.776 | 180,004 |
| 2025-10-15 | 2.000 | 2.020 | 1.890 | 1.970 | 1.841 | 76,300 |
| 2025-10-14 | 2.000 | 2.080 | 1.900 | 2.020 | 1.888 | 18,700 |
| 2025-10-10 | 1.930 | 2.040 | 1.930 | 2.000 | 1.869 | 5,300 |
| 2025-10-09 | 2.000 | 2.020 | 1.960 | 1.990 | 1.860 | 14,500 |
| 2025-10-08 | 1.970 | 2.040 | 1.970 | 2.040 | 1.907 | 21,919 |
| 2025-10-07 | 2.040 | 2.040 | 2.000 | 2.040 | 1.907 | 2,026 |
| 2025-10-06 | 1.970 | 2.060 | 1.970 | 2.000 | 1.869 | 3,214 |
| 2025-10-03 | 2.080 | 2.080 | 2.000 | 2.040 | 1.907 | 6,626 |
| 2025-10-02 | 2.060 | 2.060 | 1.970 | 1.970 | 1.841 | 26,301 |
| 2025-10-01 | 2.000 | 2.060 | 1.990 | 1.990 | 1.860 | 24,700 |
| 2025-09-30 | 2.020 | 2.100 | 2.020 | 2.020 | 1.888 | 23,700 |
| 2025-09-29 | 2.020 | 2.080 | 2.020 | 2.080 | 1.944 | 5,600 |
| 2025-09-26 | 2.040 | 2.100 | 2.040 | 2.100 | 1.963 | 54,000 |
| 2025-09-25 | 2.040 | 2.080 | 2.040 | 2.040 | 1.907 | 1,930 |
| 2025-09-24 | 2.020 | 2.100 | 2.000 | 2.020 | 1.888 | 199,900 |
| 2025-09-23 | 1.950 | 2.060 | 1.940 | 2.000 | 1.869 | 11,419 |
| 2025-09-22 | 2.020 | 2.020 | 1.960 | 2.000 | 1.869 | 6,700 |
| 2025-09-19 | 2.060 | 2.060 | 2.000 | 2.000 | 1.869 | 8,100 |
| 2025-09-18 | 1.980 | 2.060 | 1.980 | 1.980 | 1.851 | 27,300 |
| 2025-09-17 | 2.020 | 2.080 | 2.000 | 2.060 | 1.926 | 32,512 |
| 2025-09-16 | 1.940 | 2.140 | 1.930 | 2.000 | 1.869 | 117,903 |
| 2025-09-15 | 1.940 | 1.960 | 1.920 | 1.940 | 1.813 | 172,200 |
| 2025-09-12 | 1.870 | 1.970 | 1.870 | 1.940 | 1.813 | 147,230 |
| 2025-09-11 | 1.830 | 1.850 | 1.830 | 1.840 | 1.720 | 27,201 |
| 2025-09-10 | 1.840 | 1.870 | 1.800 | 1.820 | 1.701 | 56,102 |
| 2025-09-09 | 1.780 | 1.810 | 1.780 | 1.790 | 1.673 | 44,505 |
| 2025-09-08 | 1.780 | 1.810 | 1.760 | 1.780 | 1.664 | 101,600 |
| 2025-09-05 | 1.760 | 1.800 | 1.760 | 1.780 | 1.664 | 77,700 |
| 2025-09-04 | 1.800 | 1.800 | 1.740 | 1.760 | 1.645 | 151,000 |
| 2025-09-03 | 1.750 | 1.800 | 1.750 | 1.760 | 1.645 | 214,400 |
| 2025-09-02 | 1.750 | 1.770 | 1.740 | 1.740 | 1.626 | 104,700 |
| 2025-09-01 | 1.750 | 1.750 | 1.740 | 1.750 | 1.636 | 94,800 |
| 2025-08-29 | 1.730 | 1.790 | 1.730 | 1.740 | 1.626 | 19,305 |
| 2025-08-28 | 1.750 | 1.780 | 1.740 | 1.760 | 1.645 | 15,200 |
| 2025-08-27 | 1.750 | 1.750 | 1.730 | 1.740 | 1.626 | 30,300 |
| 2025-08-26 | 1.720 | 1.750 | 1.720 | 1.750 | 1.636 | 48,301 |
| 2025-08-25 | 1.740 | 1.770 | 1.740 | 1.770 | 1.655 | 30,505 |
| 2025-08-22 | 1.750 | 1.780 | 1.740 | 1.740 | 1.626 | 3,500 |
| 2025-08-21 | 1.750 | 1.750 | 1.720 | 1.740 | 1.626 | 27,800 |
| 2025-08-20 | 1.730 | 1.770 | 1.720 | 1.750 | 1.636 | 107,306 |
| 2025-08-19 | 1.780 | 1.790 | 1.740 | 1.770 | 1.655 | 17,800 |
| 2025-08-18 | 1.800 | 1.800 | 1.730 | 1.780 | 1.664 | 116,324 |
| 2025-08-15 | 1.840 | 1.840 | 1.740 | 1.810 | 1.692 | 96,008 |
| 2025-08-14 | 1.870 | 1.870 | 1.760 | 1.760 | 1.645 | 45,600 |
| 2025-08-13 | 1.740 | 1.790 | 1.720 | 1.750 | 1.636 | 74,104 |
| 2025-08-08 | 1.790 | 1.790 | 1.750 | 1.750 | 1.636 | 22,808 |
| 2025-08-07 | 1.720 | 1.800 | 1.720 | 1.740 | 1.626 | 46,402 |
| 2025-08-06 | 1.730 | 1.730 | 1.700 | 1.710 | 1.598 | 122,900 |
| 2025-08-05 | 1.720 | 1.750 | 1.700 | 1.730 | 1.617 | 44,000 |
| 2025-08-04 | 1.760 | 1.770 | 1.690 | 1.750 | 1.636 | 53,100 |
| 2025-08-01 | 1.750 | 1.800 | 1.730 | 1.760 | 1.645 | 21,304 |
| 2025-07-31 | 1.740 | 1.750 | 1.720 | 1.730 | 1.617 | 23,700 |
| 2025-07-30 | 1.730 | 1.750 | 1.690 | 1.740 | 1.626 | 55,600 |
| 2025-07-29 | 1.720 | 1.730 | 1.680 | 1.720 | 1.608 | 59,400 |
| 2025-07-25 | 1.740 | 1.740 | 1.700 | 1.700 | 1.589 | 52,411 |
| 2025-07-24 | 1.760 | 1.770 | 1.730 | 1.750 | 1.636 | 11,408 |
| 2025-07-23 | 1.720 | 1.780 | 1.720 | 1.730 | 1.617 | 45,600 |
| 2025-07-22 | 1.780 | 1.780 | 1.750 | 1.780 | 1.664 | 19,700 |
| 2025-07-21 | 1.780 | 1.810 | 1.760 | 1.810 | 1.692 | 5,700 |
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.