Pacific Pipe Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 1.800 | 1.890 | 1.710 | 1.760 | 1.645 | 32,712 |
| 2025-07-17 | 1.750 | 1.760 | 1.710 | 1.750 | 1.636 | 3,501 |
| 2025-07-16 | 1.710 | 1.740 | 1.690 | 1.700 | 1.589 | 13,501 |
| 2025-07-15 | 1.700 | 1.750 | 1.690 | 1.750 | 1.636 | 11,400 |
| 2025-07-14 | 1.970 | 1.970 | 1.680 | 1.720 | 1.608 | 26,001 |
| 2025-07-11 | 1.610 | 1.680 | 1.600 | 1.680 | 1.570 | 23,200 |
| 2025-07-09 | 1.550 | 1.610 | 1.550 | 1.610 | 1.505 | 93,100 |
| 2025-07-08 | 1.590 | 1.590 | 1.550 | 1.550 | 1.449 | 18,600 |
| 2025-07-07 | 1.540 | 1.610 | 1.540 | 1.570 | 1.468 | 57,606 |
| 2025-07-04 | 1.610 | 1.610 | 1.550 | 1.600 | 1.496 | 23,500 |
| 2025-07-03 | 1.590 | 1.590 | 1.570 | 1.570 | 1.468 | 2,136 |
| 2025-07-02 | 1.600 | 1.600 | 1.590 | 1.590 | 1.486 | 3,500 |
| 2025-07-01 | 1.590 | 1.600 | 1.550 | 1.590 | 1.486 | 3,600 |
| 2025-06-30 | 1.580 | 1.620 | 1.560 | 1.610 | 1.505 | 9,200 |
| 2025-06-27 | 1.600 | 1.620 | 1.560 | 1.620 | 1.514 | 8,600 |
| 2025-06-26 | 1.590 | 1.650 | 1.590 | 1.630 | 1.524 | 2,204 |
| 2025-06-25 | 1.600 | 1.600 | 1.500 | 1.540 | 1.440 | 8,800 |
| 2025-06-24 | 1.480 | 1.600 | 1.480 | 1.560 | 1.458 | 6,100 |
| 2025-06-23 | 1.500 | 1.580 | 1.500 | 1.550 | 1.449 | 13,900 |
| 2025-06-20 | 1.480 | 1.570 | 1.450 | 1.480 | 1.383 | 113,403 |
| 2025-06-19 | 1.490 | 1.490 | 1.470 | 1.490 | 1.393 | 21,000 |
| 2025-06-18 | 1.440 | 1.550 | 1.440 | 1.480 | 1.383 | 176,509 |
| 2025-06-17 | 1.640 | 1.650 | 1.550 | 1.560 | 1.458 | 39,500 |
| 2025-06-16 | 1.570 | 1.630 | 1.550 | 1.550 | 1.449 | 112,909 |
| 2025-06-13 | 1.650 | 1.650 | 1.640 | 1.640 | 1.533 | 1,000 |
| 2025-06-12 | 1.650 | 1.670 | 1.600 | 1.640 | 1.533 | 61,004 |
| 2025-06-11 | 1.660 | 1.690 | 1.650 | 1.670 | 1.561 | 17,301 |
| 2025-06-10 | 1.660 | 1.660 | 1.650 | 1.660 | 1.552 | 43,300 |
| 2025-06-09 | 1.690 | 1.690 | 1.650 | 1.660 | 1.552 | 39,000 |
| 2025-06-06 | 1.900 | 1.930 | 1.640 | 1.660 | 1.552 | 262,801 |
| 2025-06-05 | 1.980 | 1.980 | 1.840 | 1.840 | 1.720 | 71,200 |
| 2025-06-04 | 1.950 | 1.970 | 1.930 | 1.950 | 1.823 | 122,107 |
| 2025-05-30 | 1.900 | 1.950 | 1.890 | 1.900 | 1.776 | 59,810 |
| 2025-05-29 | 1.960 | 1.980 | 1.960 | 1.970 | 1.841 | 400 |
| 2025-05-28 | 1.970 | 1.980 | 1.890 | 1.900 | 1.776 | 32,450 |
| 2025-05-27 | 1.930 | 1.960 | 1.910 | 1.950 | 1.823 | 49,800 |
| 2025-05-26 | 2.000 | 2.000 | 1.900 | 1.910 | 1.785 | 37,509 |
| 2025-05-23 | 1.940 | 2.000 | 1.940 | 2.000 | 1.869 | 23,401 |
| 2025-05-22 | 1.940 | 1.960 | 1.880 | 1.930 | 1.804 | 83,801 |
| 2025-05-21 | 1.970 | 1.980 | 1.900 | 1.920 | 1.795 | 39,400 |
| 2025-05-20 | 1.970 | 2.040 | 1.900 | 1.960 | 1.832 | 69,525 |
| 2025-05-19 | 1.920 | 2.000 | 1.920 | 1.960 | 1.832 | 35,200 |
| 2025-05-16 | 1.910 | 1.930 | 1.850 | 1.930 | 1.804 | 24,783 |
| 2025-05-15 | 1.880 | 1.950 | 1.800 | 1.900 | 1.776 | 54,300 |
| 2025-05-14 | 1.650 | 2.060 | 1.650 | 1.900 | 1.776 | 596,392 |
| 2025-05-13 | 1.570 | 1.650 | 1.560 | 1.590 | 1.486 | 77,110 |
| 2025-05-09 | 1.520 | 1.560 | 1.500 | 1.550 | 1.449 | 37,924 |
| 2025-05-08 | 1.540 | 1.540 | 1.520 | 1.520 | 1.421 | 2,414 |
| 2025-05-07 | 1.540 | 1.550 | 1.530 | 1.550 | 1.449 | 20,805 |
| 2025-05-06 | 1.540 | 1.570 | 1.540 | 1.540 | 1.440 | 14,603 |
| 2025-05-02 | 1.500 | 1.520 | 1.500 | 1.520 | 1.421 | 10,100 |
| 2025-04-30 | 1.500 | 1.500 | 1.490 | 1.500 | 1.402 | 10,200 |
| 2025-04-29 | 1.510 | 1.510 | 1.490 | 1.500 | 1.402 | 19,131 |
| 2025-04-28 | 1.490 | 1.500 | 1.490 | 1.500 | 1.402 | 10,700 |
| 2025-04-25 | 1.500 | 1.500 | 1.480 | 1.490 | 1.393 | 11,900 |
| 2025-04-24 | 1.480 | 1.480 | 1.460 | 1.480 | 1.383 | 19,900 |
| 2025-04-23 | 1.480 | 1.500 | 1.450 | 1.450 | 1.355 | 10,100 |
| 2025-04-22 | 1.460 | 1.470 | 1.440 | 1.470 | 1.374 | 63,700 |
| 2025-04-21 | 1.470 | 1.470 | 1.430 | 1.460 | 1.365 | 122,000 |
| 2025-04-18 | 1.550 | 1.550 | 1.470 | 1.470 | 1.374 | 120,404 |
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.