Pacific Pipe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	1.720	1.720	1.700	1.710	1.598	76,600
2025-01-17	1.720	1.720	1.710	1.710	1.598	44,600
2025-01-16	1.730	1.730	1.710	1.720	1.608	174,200
2025-01-15	1.730	1.730	1.720	1.730	1.617	71,600
2025-01-14	1.730	1.750	1.720	1.730	1.617	198,902
2025-01-13	1.710	1.740	1.700	1.730	1.617	34,000
2025-01-10	1.690	1.740	1.660	1.710	1.598	124,117
2025-01-09	1.730	1.730	1.690	1.690	1.580	95,737
2025-01-08	1.720	1.750	1.720	1.750	1.636	113,700
2025-01-07	1.690	1.740	1.690	1.740	1.626	116,700
2025-01-06	1.680	1.700	1.680	1.700	1.589	4,200
2025-01-03	1.710	1.720	1.670	1.670	1.561	1,201
2025-01-02	1.690	1.740	1.660	1.680	1.570	9,901
2024-12-30	1.660	1.660	1.660	1.660	1.552	100
2024-12-27	1.760	1.760	1.700	1.700	1.589	2,800
2024-12-26	1.700	1.800	1.700	1.760	1.645	29,015
2024-12-25	1.650	1.700	1.650	1.680	1.570	44,825
2024-12-24	1.640	1.650	1.610	1.650	1.542	3,100
2024-12-23	1.620	1.660	1.600	1.600	1.496	9,501
2024-12-20	1.620	1.710	1.600	1.620	1.514	44,214
2024-12-19	1.690	1.690	1.550	1.640	1.533	61,800
2024-12-18	1.700	1.700	1.670	1.700	1.589	40,600
2024-12-17	1.770	1.780	1.660	1.680	1.570	50,102
2024-12-16	1.740	1.770	1.700	1.700	1.589	28,000
2024-12-13	1.720	1.740	1.710	1.740	1.626	67,700
2024-12-12	1.680	1.720	1.680	1.700	1.589	55,803
2024-12-11	1.650	1.720	1.650	1.720	1.608	38,000
2024-12-09	1.770	1.770	1.580	1.700	1.589	407,007
2024-12-06	1.770	1.800	1.760	1.770	1.655	49,800
2024-12-04	1.810	1.810	1.730	1.780	1.664	20,527
2024-12-03	1.770	1.810	1.770	1.800	1.683	34,701
2024-12-02	1.800	1.800	1.800	1.800	1.683	2,901
2024-11-29	1.760	1.800	1.700	1.760	1.645	72,300
2024-11-28	1.770	1.800	1.760	1.800	1.683	55,900
2024-11-27	1.780	1.780	1.770	1.770	1.655	20,501
2024-11-26	1.780	1.800	1.750	1.760	1.645	45,750
2024-11-25	1.800	1.800	1.750	1.790	1.673	52,517
2024-11-22	1.760	1.770	1.750	1.760	1.645	27,580
2024-11-21	1.880	1.880	1.700	1.770	1.655	116,067
2024-11-20	1.900	1.900	1.850	1.870	1.748	16,408
2024-11-19	1.900	1.940	1.870	1.870	1.748	57,032
2024-11-18	1.900	1.900	1.880	1.880	1.757	4,202
2024-11-15	1.920	1.920	1.880	1.890	1.767	135,401
2024-11-14	1.920	1.990	1.920	1.970	1.841	18,814
2024-11-13	1.920	1.920	1.910	1.910	1.785	8,104
2024-11-12	1.900	1.960	1.890	1.910	1.785	24,500
2024-11-11	2.120	2.140	1.800	1.960	1.832	284,100
2024-11-08	2.220	2.220	2.120	2.120	1.982	73,000
2024-11-07	2.260	2.260	2.220	2.240	2.094	31,603
2024-11-06	2.260	2.260	2.220	2.240	2.094	10,503
2024-11-05	2.220	2.280	2.220	2.280	2.131	901
2024-11-04	2.240	2.280	2.220	2.240	2.094	39,801
2024-11-01	2.220	2.280	2.220	2.220	2.075	23,400
2024-10-31	2.260	2.280	2.220	2.220	2.075	32,300
2024-10-30	2.300	2.300	2.260	2.260	2.113	12,700
2024-10-29	2.340	2.360	2.280	2.280	2.131	49,099
2024-10-28	2.260	2.280	2.240	2.280	2.131	41,804
2024-10-25	2.280	2.280	2.240	2.240	2.094	17,000
2024-10-24	2.300	2.300	2.260	2.280	2.131	15,103
2024-10-22	2.280	2.280	2.240	2.240	2.094	303,802

← NewerPage 8 of 21 · 1,214 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.