Pacific Pipe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	1.570	1.650	1.540	1.550	1.449	168,600
2025-04-16	1.550	1.560	1.550	1.550	1.449	4,400
2025-04-11	1.570	1.580	1.550	1.570	1.468	8,100
2025-04-10	1.500	1.690	1.500	1.540	1.440	19,300
2025-04-09	1.480	1.500	1.480	1.490	1.393	39,900
2025-04-08	1.310	1.440	1.310	1.440	1.346	153,400
2025-04-04	1.550	1.550	1.530	1.540	1.440	31,300
2025-04-03	1.580	1.580	1.550	1.550	1.449	12,300
2025-04-02	1.600	1.600	1.580	1.580	1.477	30,500
2025-04-01	1.600	1.630	1.600	1.600	1.496	21,412
2025-03-31	1.610	1.630	1.600	1.610	1.505	43,203
2025-03-28	1.610	1.610	1.570	1.570	1.468	200
2025-03-27	1.590	1.640	1.550	1.550	1.449	35,000
2025-03-26	1.540	1.580	1.530	1.560	1.458	9,709
2025-03-25	1.560	1.580	1.560	1.580	1.477	1,600
2025-03-24	1.600	1.600	1.550	1.570	1.468	103,601
2025-03-21	1.610	1.650	1.600	1.650	1.542	24,402
2025-03-20	1.610	1.620	1.610	1.610	1.505	2,600
2025-03-19	1.620	1.620	1.590	1.600	1.496	109,743
2025-03-18	1.540	1.620	1.530	1.620	1.514	6,100
2025-03-17	1.580	1.600	1.580	1.600	1.496	61,200
2025-03-14	1.570	1.580	1.540	1.580	1.477	51,100
2025-03-13	1.530	1.570	1.530	1.570	1.468	55,508
2025-03-12	1.540	1.580	1.540	1.570	1.468	15,333
2025-03-11	1.520	1.600	1.520	1.580	1.477	20,500
2025-03-10	1.520	1.530	1.510	1.520	1.421	5,678
2025-03-07	1.550	1.580	1.520	1.580	1.477	3,109
2025-03-06	1.600	1.600	1.550	1.550	1.449	32,300
2025-03-05	1.470	1.530	1.470	1.530	1.430	32,642
2025-03-04	1.460	1.470	1.430	1.470	1.374	96,441
2025-03-03	1.400	1.480	1.370	1.460	1.365	140,218
2025-02-28	1.550	1.550	1.480	1.540	1.440	94,606
2025-02-27	1.490	1.560	1.490	1.560	1.458	60,900
2025-02-26	1.460	1.650	1.460	1.560	1.458	236,105
2025-02-25	1.630	1.630	1.510	1.560	1.458	459,683
2025-02-24	1.660	1.660	1.600	1.660	1.552	47,207
2025-02-21	1.650	1.670	1.640	1.660	1.552	13,500
2025-02-20	1.670	1.690	1.650	1.650	1.542	40,800
2025-02-19	1.700	1.700	1.650	1.650	1.542	37,600
2025-02-18	1.740	1.740	1.700	1.700	1.589	62,200
2025-02-17	1.660	1.690	1.650	1.690	1.580	57,700
2025-02-14	1.690	1.700	1.650	1.650	1.542	53,556
2025-02-13	1.710	1.710	1.650	1.650	1.542	19,502
2025-02-11	1.620	1.650	1.620	1.650	1.542	25,900
2025-02-10	1.680	1.680	1.620	1.650	1.542	73,400
2025-02-07	1.700	1.760	1.600	1.640	1.533	90,700
2025-02-06	1.740	1.740	1.720	1.720	1.608	22,900
2025-02-05	1.780	1.810	1.740	1.740	1.626	51,500
2025-02-04	1.780	1.800	1.770	1.780	1.664	31,700
2025-02-03	1.850	1.850	1.770	1.780	1.664	17,800
2025-01-31	1.810	1.820	1.780	1.820	1.701	89,900
2025-01-30	1.980	2.000	1.800	1.800	1.683	124,610
2025-01-29	1.920	1.980	1.920	1.920	1.795	3,500
2025-01-28	1.980	1.980	1.920	1.920	1.795	46,850
2025-01-27	1.890	2.180	1.890	1.980	1.851	375,201
2025-01-24	1.800	1.870	1.800	1.840	1.720	45,717
2025-01-23	1.750	1.880	1.740	1.830	1.711	40,260
2025-01-22	1.740	1.750	1.730	1.740	1.626	23,700
2025-01-21	1.720	1.730	1.710	1.730	1.617	17,200
2025-01-20	1.720	1.720	1.700	1.710	1.598	76,600

← NewerPage 7 of 21 · 1,213 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.