PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.700 | 4.840 | 4.700 | 4.720 | 3.990 | 1,381,175 |
| 2024-07-25 | 4.700 | 4.720 | 4.640 | 4.700 | 3.973 | 1,517,495 |
| 2024-07-24 | 4.700 | 4.720 | 4.660 | 4.720 | 3.990 | 1,055,967 |
| 2024-07-23 | 4.760 | 4.780 | 4.600 | 4.700 | 3.973 | 2,394,625 |
| 2024-07-19 | 4.780 | 4.800 | 4.620 | 4.740 | 4.007 | 2,301,907 |
| 2024-07-18 | 4.780 | 4.820 | 4.700 | 4.780 | 4.041 | 3,550,956 |
| 2024-07-17 | 5.000 | 5.000 | 4.780 | 4.780 | 4.041 | 5,635,393 |
| 2024-07-16 | 4.980 | 5.050 | 4.900 | 4.980 | 4.210 | 2,067,837 |
| 2024-07-15 | 5.000 | 5.050 | 4.940 | 5.000 | 4.227 | 2,146,057 |
| 2024-07-12 | 5.050 | 5.200 | 5.000 | 5.050 | 4.269 | 1,273,111 |
| 2024-07-11 | 5.050 | 5.100 | 5.000 | 5.050 | 4.269 | 691,816 |
| 2024-07-10 | 5.100 | 5.100 | 4.980 | 5.000 | 4.227 | 1,992,735 |
| 2024-07-09 | 5.200 | 5.250 | 5.050 | 5.100 | 4.312 | 1,414,364 |
| 2024-07-08 | 5.200 | 5.250 | 5.150 | 5.200 | 4.396 | 1,195,127 |
| 2024-07-05 | 5.150 | 5.200 | 5.100 | 5.150 | 4.354 | 1,094,120 |
| 2024-07-04 | 5.150 | 5.250 | 5.100 | 5.150 | 4.354 | 1,163,875 |
| 2024-07-03 | 5.200 | 5.300 | 5.100 | 5.200 | 4.396 | 1,633,269 |
| 2024-07-02 | 5.100 | 5.200 | 5.050 | 5.200 | 4.396 | 1,121,401 |
| 2024-07-01 | 5.200 | 5.350 | 5.050 | 5.200 | 4.396 | 1,510,570 |
| 2024-06-28 | 5.200 | 5.250 | 5.100 | 5.200 | 4.396 | 1,899,692 |
| 2024-06-27 | 5.400 | 5.450 | 5.200 | 5.200 | 4.396 | 1,678,925 |
| 2024-06-26 | 5.350 | 5.550 | 5.350 | 5.400 | 4.565 | 2,162,505 |
| 2024-06-25 | 5.200 | 5.500 | 5.200 | 5.300 | 4.481 | 2,891,365 |
| 2024-06-24 | 5.100 | 5.300 | 5.050 | 5.250 | 4.438 | 3,001,979 |
| 2024-06-21 | 4.980 | 5.150 | 4.880 | 5.100 | 4.312 | 3,419,303 |
| 2024-06-20 | 5.100 | 5.100 | 4.800 | 5.000 | 4.227 | 5,981,877 |
| 2024-06-19 | 5.150 | 5.250 | 4.940 | 5.150 | 4.354 | 4,578,047 |
| 2024-06-18 | 5.250 | 5.350 | 5.100 | 5.250 | 4.438 | 1,936,903 |
| 2024-06-17 | 5.250 | 5.250 | 5.000 | 5.250 | 4.438 | 4,539,879 |
| 2024-06-14 | 5.350 | 5.450 | 5.150 | 5.300 | 4.481 | 3,323,964 |
| 2024-06-13 | 5.600 | 5.600 | 5.450 | 5.450 | 4.608 | 1,533,033 |
| 2024-06-12 | 5.600 | 5.650 | 5.500 | 5.600 | 4.734 | 1,942,174 |
| 2024-06-11 | 5.600 | 5.700 | 5.550 | 5.650 | 4.777 | 2,281,492 |
| 2024-06-10 | 5.800 | 5.850 | 5.450 | 5.700 | 4.819 | 4,148,801 |
| 2024-06-07 | 5.800 | 5.900 | 5.750 | 5.800 | 4.903 | 2,109,772 |
| 2024-06-06 | 5.800 | 5.900 | 5.750 | 5.800 | 4.903 | 2,025,936 |
| 2024-06-05 | 6.050 | 6.050 | 5.750 | 5.800 | 4.903 | 4,022,981 |
| 2024-06-04 | 6.100 | 6.150 | 5.950 | 6.000 | 5.072 | 2,214,375 |
| 2024-05-31 | 6.000 | 6.050 | 5.900 | 6.000 | 5.072 | 2,755,982 |
| 2024-05-30 | 6.100 | 6.150 | 6.000 | 6.050 | 5.115 | 1,817,577 |
| 2024-05-29 | 6.150 | 6.200 | 6.050 | 6.100 | 5.157 | 2,760,909 |
| 2024-05-28 | 6.200 | 6.250 | 6.100 | 6.150 | 5.199 | 2,208,289 |
| 2024-05-27 | 6.100 | 6.250 | 6.050 | 6.200 | 5.242 | 2,156,210 |
| 2024-05-24 | 6.050 | 6.150 | 5.950 | 6.050 | 5.115 | 2,668,820 |
| 2024-05-23 | 6.100 | 6.250 | 6.100 | 6.100 | 5.157 | 3,515,265 |
| 2024-05-21 | 6.100 | 6.250 | 5.950 | 6.100 | 5.157 | 7,557,250 |
| 2024-05-20 | 6.750 | 6.800 | 6.050 | 6.150 | 5.199 | 13,837,990 |
| 2024-05-17 | 6.550 | 6.850 | 6.450 | 6.750 | 5.707 | 7,925,417 |
| 2024-05-16 | 7.450 | 7.550 | 6.550 | 6.600 | 5.580 | 22,835,510 |
| 2024-05-15 | 7.150 | 7.250 | 6.900 | 7.050 | 5.960 | 4,408,622 |
| 2024-05-14 | 7.300 | 7.350 | 7.200 | 7.200 | 6.087 | 2,718,803 |
| 2024-05-13 | 7.000 | 7.350 | 7.000 | 7.300 | 6.172 | 5,503,457 |
| 2024-05-10 | 6.800 | 7.050 | 6.700 | 7.050 | 5.960 | 6,356,719 |
| 2024-05-09 | 6.850 | 7.000 | 6.750 | 6.800 | 5.749 | 5,059,647 |
| 2024-05-08 | 6.600 | 6.900 | 6.600 | 6.850 | 5.791 | 5,591,643 |
| 2024-05-07 | 7.350 | 7.400 | 7.150 | 7.200 | 5.588 | 24,198,289 |
| 2024-05-03 | 7.150 | 7.350 | 7.050 | 7.300 | 5.666 | 7,626,858 |
| 2024-05-02 | 7.350 | 7.400 | 7.050 | 7.150 | 5.549 | 8,927,527 |
| 2024-04-30 | 7.250 | 7.400 | 7.250 | 7.300 | 5.666 | 3,815,131 |
| 2024-04-29 | 7.200 | 7.350 | 7.150 | 7.200 | 5.588 | 4,390,029 |
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.