PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.160 | 4.180 | 4.140 | 4.160 | 4.160 | 240,700 |
| 2026-10-15 | 4.180 | 4.180 | 4.140 | 4.160 | 4.160 | 208,031 |
| 2026-10-14 | 4.160 | 4.200 | 4.160 | 4.160 | 4.160 | 86,600 |
| 2026-10-12 | 4.180 | 4.200 | 4.160 | 4.160 | 4.160 | 105,369 |
| 2026-10-09 | 4.180 | 4.200 | 4.160 | 4.160 | 4.160 | 111,300 |
| 2026-10-08 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 46,201 |
| 2026-10-07 | 4.180 | 4.200 | 4.180 | 4.180 | 4.180 | 159,900 |
| 2026-10-06 | 4.180 | 4.220 | 4.180 | 4.180 | 4.180 | 64,430 |
| 2026-10-05 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 12,010 |
| 2026-10-02 | 4.180 | 4.180 | 4.160 | 4.180 | 4.180 | 128,636 |
| 2026-10-01 | 4.180 | 4.220 | 4.180 | 4.180 | 4.180 | 68,728 |
| 2026-09-30 | 4.220 | 4.220 | 4.180 | 4.180 | 4.180 | 286,200 |
| 2026-09-29 | 4.220 | 4.220 | 4.180 | 4.200 | 4.200 | 238,900 |
| 2026-09-28 | 4.220 | 4.220 | 4.180 | 4.220 | 4.220 | 126,100 |
| 2026-09-25 | 4.240 | 4.260 | 4.220 | 4.220 | 4.220 | 67,801 |
| 2026-09-24 | 4.260 | 4.260 | 4.200 | 4.220 | 4.220 | 259,201 |
| 2026-09-23 | 4.280 | 4.320 | 4.240 | 4.260 | 4.260 | 262,100 |
| 2026-09-22 | 4.220 | 4.300 | 4.200 | 4.260 | 4.260 | 598,805 |
| 2026-09-21 | 4.180 | 4.200 | 4.180 | 4.180 | 4.180 | 85,102 |
| 2026-09-18 | 4.200 | 4.220 | 4.180 | 4.200 | 4.200 | 102,855 |
| 2026-09-17 | 4.180 | 4.220 | 4.160 | 4.200 | 4.200 | 234,102 |
| 2026-09-16 | 4.200 | 4.200 | 4.160 | 4.180 | 4.180 | 245,628 |
| 2026-09-15 | 4.200 | 4.220 | 4.200 | 4.200 | 4.200 | 78,619 |
| 2026-09-14 | 4.240 | 4.240 | 4.180 | 4.200 | 4.200 | 339,600 |
| 2026-09-11 | 4.240 | 4.260 | 4.200 | 4.240 | 4.240 | 324,012 |
| 2026-09-10 | 4.200 | 4.240 | 4.200 | 4.200 | 4.200 | 322,016 |
| 2026-09-09 | 4.240 | 4.240 | 4.200 | 4.220 | 4.220 | 239,200 |
| 2026-09-08 | 4.240 | 4.240 | 4.220 | 4.240 | 4.240 | 193,368 |
| 2026-09-07 | 4.260 | 4.260 | 4.220 | 4.240 | 4.240 | 166,211 |
| 2026-09-04 | 4.240 | 4.260 | 4.200 | 4.260 | 4.260 | 318,500 |
| 2026-09-03 | 4.220 | 4.240 | 4.220 | 4.220 | 4.220 | 258,480 |
| 2026-09-02 | 4.260 | 4.260 | 4.180 | 4.220 | 4.220 | 993,745 |
| 2026-09-01 | 4.280 | 4.320 | 4.200 | 4.200 | 4.200 | 2,128,981 |
| 2026-08-31 | 4.320 | 4.380 | 4.260 | 4.280 | 4.280 | 632,801 |
| 2026-08-28 | 4.380 | 4.380 | 4.300 | 4.320 | 4.320 | 313,280 |
| 2026-08-27 | 4.320 | 4.440 | 4.320 | 4.380 | 4.380 | 1,153,808 |
| 2026-08-26 | 4.240 | 4.320 | 4.240 | 4.280 | 4.280 | 286,810 |
| 2026-08-25 | 4.220 | 4.240 | 4.200 | 4.240 | 4.240 | 554,001 |
| 2026-08-24 | 4.320 | 4.320 | 4.220 | 4.220 | 4.220 | 602,711 |
| 2026-08-21 | 4.260 | 4.320 | 4.240 | 4.300 | 4.300 | 675,400 |
| 2026-08-20 | 4.260 | 4.280 | 4.220 | 4.240 | 4.240 | 508,317 |
| 2026-08-19 | 4.260 | 4.280 | 4.240 | 4.240 | 4.240 | 1,113,518 |
| 2026-08-18 | 4.320 | 4.320 | 4.280 | 4.300 | 4.300 | 273,007 |
| 2026-08-17 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 3,323,606 |
| 2026-08-14 | 4.580 | 4.680 | 4.540 | 4.540 | 4.540 | 1,033,200 |
| 2026-08-13 | 4.580 | 4.660 | 4.580 | 4.640 | 4.640 | 444,002 |
| 2026-08-11 | 4.640 | 4.640 | 4.600 | 4.600 | 4.600 | 595,152 |
| 2026-08-10 | 4.700 | 4.700 | 4.640 | 4.660 | 4.660 | 491,200 |
| 2026-08-07 | 4.620 | 4.680 | 4.620 | 4.680 | 4.680 | 308,605 |
| 2026-08-06 | 4.680 | 4.680 | 4.620 | 4.620 | 4.620 | 507,112 |
| 2026-08-05 | 4.700 | 4.700 | 4.640 | 4.680 | 4.680 | 899,600 |
| 2026-08-04 | 4.660 | 4.700 | 4.660 | 4.680 | 4.680 | 666,829 |
| 2026-08-03 | 4.700 | 4.720 | 4.660 | 4.660 | 4.660 | 803,243 |
| 2026-07-31 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 1,065,926 |
| 2026-07-30 | 4.600 | 4.620 | 4.520 | 4.580 | 4.580 | 1,969,421 |
| 2026-07-27 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 962,629 |
| 2026-07-24 | 4.620 | 4.660 | 4.600 | 4.660 | 4.660 | 1,280,503 |
| 2026-07-23 | 4.680 | 4.720 | 4.640 | 4.660 | 4.660 | 964,621 |
| 2026-07-22 | 4.740 | 4.740 | 4.620 | 4.680 | 4.680 | 1,107,319 |
| 2026-07-21 | 4.700 | 4.760 | 4.700 | 4.720 | 4.720 | 818,270 |
Page 1 of 20 · 1,198 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.2160 THB |
| 2025-05-08 | 0.7600 THB |
| 2024-05-08 | 0.5900 THB |
| 2023-05-09 | 0.1500 THB |
| 2022-05-10 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.