Pacific Pipe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	2.280	2.360	2.280	2.280	2.131	45,604
2024-10-18	2.320	2.360	2.260	2.280	2.131	104,125
2024-10-17	2.360	2.360	2.320	2.320	2.169	54,001
2024-10-16	2.280	2.360	2.280	2.360	2.206	48,982
2024-10-15	2.320	2.340	2.280	2.300	2.150	54,951
2024-10-11	2.320	2.480	2.320	2.340	2.187	71,453
2024-10-10	2.340	2.400	2.320	2.360	2.206	37,200
2024-10-09	2.340	2.400	2.340	2.340	2.187	11,701
2024-10-08	2.380	2.380	2.320	2.320	2.169	265,205
2024-10-07	2.380	2.460	2.360	2.380	2.225	99,401
2024-10-04	2.440	2.440	2.380	2.380	2.225	182,900
2024-10-03	2.560	2.560	2.420	2.420	2.262	55,200
2024-10-02	2.520	2.620	2.460	2.480	2.318	438,001
2024-10-01	2.300	2.700	2.300	2.500	2.337	1,622,601
2024-09-30	2.340	2.420	2.300	2.300	2.150	334,601
2024-09-27	2.340	2.380	2.280	2.320	2.169	668,300
2024-09-26	2.940	2.960	2.320	2.360	2.206	6,556,482
2024-09-25	1.920	2.480	1.910	2.480	2.318	3,579,081
2024-09-24	1.900	1.950	1.900	1.900	1.776	73,100
2024-09-23	1.910	1.950	1.900	1.910	1.785	160,303
2024-09-20	1.920	1.930	1.910	1.920	1.795	53,923
2024-09-19	1.950	1.950	1.890	1.920	1.795	49,400
2024-09-18	1.920	1.920	1.870	1.890	1.767	38,685
2024-09-17	1.930	1.970	1.920	1.920	1.795	15,300
2024-09-16	1.890	1.930	1.890	1.930	1.804	44,900
2024-09-13	1.900	1.900	1.880	1.880	1.757	53,500
2024-09-12	1.950	1.950	1.900	1.900	1.776	14,111
2024-09-11	1.940	1.960	1.880	1.910	1.785	25,850
2024-09-10	1.970	1.970	1.900	1.900	1.776	54,210
2024-09-09	1.980	1.980	1.900	1.900	1.776	68,014
2024-09-06	1.880	1.880	1.810	1.820	1.701	37,050
2024-09-05	1.830	1.870	1.800	1.850	1.729	163,807
2024-09-04	1.840	1.840	1.760	1.810	1.692	105,801
2024-09-03	1.830	1.850	1.800	1.810	1.692	108,302
2024-09-02	1.980	1.980	1.850	1.870	1.748	5,720
2024-08-30	1.800	1.810	1.790	1.800	1.683	59,905
2024-08-29	1.760	1.770	1.760	1.770	1.655	45,800
2024-08-28	1.850	1.850	1.770	1.810	1.692	62,300
2024-08-27	1.720	1.800	1.720	1.800	1.683	144,800
2024-08-26	1.590	1.720	1.590	1.710	1.598	247,107
2024-08-23	1.670	1.670	1.590	1.640	1.533	134,864
2024-08-22	1.670	1.670	1.610	1.640	1.533	36,402
2024-08-21	1.550	1.670	1.550	1.650	1.542	101,000
2024-08-20	1.640	1.670	1.640	1.670	1.561	12,103
2024-08-19	1.680	1.680	1.620	1.620	1.514	148,117
2024-08-16	1.680	1.700	1.600	1.610	1.505	210,923
2024-08-15	1.660	1.700	1.460	1.690	1.580	249,203
2024-08-14	1.720	1.760	1.660	1.660	1.552	44,007
2024-08-13	1.740	1.750	1.720	1.750	1.636	90,927
2024-08-09	1.760	1.780	1.750	1.760	1.645	58,711
2024-08-08	1.770	1.840	1.760	1.760	1.645	82,900
2024-08-07	1.720	1.790	1.720	1.780	1.664	13,500
2024-08-06	1.750	1.890	1.720	1.740	1.626	175,123
2024-08-05	1.910	1.910	1.900	1.900	1.776	4,919
2024-08-02	1.940	1.940	1.860	1.930	1.804	196,443
2024-08-01	1.960	1.960	1.900	1.940	1.813	195,713
2024-07-31	1.940	1.960	1.940	1.950	1.823	6,201
2024-07-30	1.970	1.970	1.840	1.940	1.813	18,318
2024-07-26	1.990	1.990	1.970	1.970	1.841	51,406
2024-07-25	1.960	1.980	1.950	1.970	1.841	172,704

← NewerPage 9 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.