Pacific Pipe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	3.180	3.280	3.100	3.220	3.220	118,503
2026-10-14	3.140	3.380	3.120	3.220	3.220	111,101
2026-10-12	3.100	3.180	3.080	3.160	3.160	20,200
2026-10-09	3.100	3.140	3.080	3.140	3.140	39,901
2026-10-08	3.080	3.120	3.080	3.100	3.100	38,100
2026-10-07	3.080	3.120	3.060	3.120	3.120	130,901
2026-10-06	3.100	3.100	3.060	3.100	3.100	45,401
2026-10-05	3.120	3.140	3.040	3.120	3.120	94,181
2026-10-02	3.040	3.160	3.040	3.140	3.140	144,800
2026-10-01	3.060	3.140	3.060	3.140	3.140	36,300
2026-09-30	3.140	3.140	3.000	3.060	3.060	277,500
2026-09-29	3.200	3.200	3.120	3.120	3.120	238,000
2026-09-28	3.300	3.300	3.200	3.200	3.200	27,300
2026-09-25	3.240	3.260	3.220	3.220	3.220	7,300
2026-09-24	3.260	3.260	3.220	3.260	3.260	44,501
2026-09-23	3.320	3.320	3.220	3.300	3.300	42,300
2026-09-22	3.200	3.300	3.200	3.300	3.300	127,600
2026-09-21	3.300	3.340	3.200	3.240	3.240	236,013
2026-09-18	3.340	3.340	3.300	3.300	3.300	38,917
2026-09-17	3.460	3.460	3.280	3.340	3.340	260,202
2026-09-16	3.420	3.500	3.420	3.440	3.440	344,901
2026-09-15	3.320	3.400	3.320	3.400	3.400	196,900
2026-09-14	3.220	3.360	3.220	3.300	3.300	273,508
2026-09-11	3.140	3.220	3.140	3.220	3.220	220,406
2026-09-10	3.160	3.160	3.140	3.160	3.160	257,101
2026-09-09	3.180	3.200	3.120	3.180	3.180	611,100
2026-09-08	3.140	3.180	3.100	3.180	3.180	482,107
2026-09-07	3.160	3.160	3.080	3.140	3.140	178,600
2026-09-04	3.040	3.140	3.000	3.140	3.140	144,700
2026-09-03	3.000	3.040	2.940	3.040	3.040	300,952
2026-09-02	3.040	3.080	2.940	2.980	2.980	827,100
2026-09-01	3.140	3.180	3.040	3.100	3.100	599,204
2026-08-31	3.160	3.200	3.120	3.140	3.140	96,859
2026-08-28	3.240	3.240	3.120	3.160	3.160	742,800
2026-08-27	3.280	3.300	3.200	3.240	3.240	608,803
2026-08-26	3.340	3.360	3.260	3.300	3.300	449,705
2026-08-25	3.360	3.400	3.340	3.360	3.360	167,250
2026-08-24	3.380	3.400	3.340	3.360	3.360	651,206
2026-08-21	3.500	3.520	3.480	3.500	3.410	594,502
2026-08-20	3.520	3.540	3.480	3.480	3.391	593,995
2026-08-19	3.480	3.620	3.460	3.540	3.449	1,557,901
2026-08-18	3.480	3.520	3.460	3.520	3.430	697,130
2026-08-17	3.480	3.560	3.340	3.500	3.410	1,320,335
2026-08-14	3.620	3.620	3.240	3.380	3.293	1,731,780
2026-08-13	3.780	3.780	3.200	3.580	3.488	5,487,098
2026-08-11	3.080	3.080	2.940	2.940	2.864	698,301
2026-08-10	2.700	3.060	2.700	3.060	2.981	2,885,050
2026-08-07	2.580	2.760	2.540	2.660	2.592	921,917
2026-08-06	2.560	2.580	2.500	2.540	2.475	71,210
2026-08-05	2.580	2.600	2.500	2.540	2.475	55,300
2026-08-04	2.560	2.580	2.500	2.580	2.514	85,900
2026-08-03	2.600	2.660	2.540	2.580	2.514	137,805
2026-07-31	2.600	2.600	2.560	2.600	2.533	149,701
2026-07-30	2.680	2.700	2.520	2.560	2.494	276,600
2026-07-27	2.500	2.800	2.500	2.640	2.572	2,175,454
2026-07-24	2.420	2.440	2.380	2.440	2.377	89,201
2026-07-23	2.420	2.420	2.420	2.420	2.358	114
2026-07-22	2.440	2.460	2.380	2.440	2.377	156,601
2026-07-21	2.440	2.460	2.420	2.420	2.358	100,560
2026-07-20	2.460	2.460	2.400	2.440	2.377	37,441

Page 1 of 2 · 120 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.