PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.000 | 7.300 | 6.950 | 7.100 | 5.511 | 6,501,938 |
| 2024-04-25 | 7.000 | 7.100 | 6.900 | 7.050 | 5.472 | 2,666,513 |
| 2024-04-24 | 7.050 | 7.100 | 6.950 | 6.950 | 5.394 | 6,688,731 |
| 2024-04-23 | 6.850 | 7.100 | 6.700 | 7.050 | 5.472 | 7,788,491 |
| 2024-04-22 | 6.750 | 6.900 | 6.700 | 6.800 | 5.278 | 3,824,273 |
| 2024-04-19 | 6.650 | 6.850 | 6.600 | 6.650 | 5.161 | 6,838,851 |
| 2024-04-18 | 6.550 | 6.900 | 6.500 | 6.900 | 5.355 | 8,852,289 |
| 2024-04-17 | 6.500 | 6.550 | 6.450 | 6.500 | 5.045 | 3,261,708 |
| 2024-04-11 | 6.850 | 6.850 | 6.400 | 6.600 | 5.123 | 8,090,480 |
| 2024-04-10 | 6.800 | 7.050 | 6.700 | 6.850 | 5.317 | 8,398,103 |
| 2024-04-09 | 6.750 | 6.800 | 6.650 | 6.750 | 5.239 | 2,528,526 |
| 2024-04-05 | 6.850 | 6.950 | 6.750 | 6.850 | 5.317 | 3,202,806 |
| 2024-04-04 | 7.150 | 7.200 | 6.600 | 6.950 | 5.394 | 10,772,080 |
| 2024-04-03 | 7.250 | 7.400 | 7.100 | 7.150 | 5.549 | 3,768,091 |
| 2024-04-02 | 7.150 | 7.350 | 7.150 | 7.350 | 5.705 | 2,511,923 |
| 2024-04-01 | 7.200 | 7.250 | 7.100 | 7.100 | 5.511 | 2,297,952 |
| 2024-03-29 | 7.350 | 7.400 | 7.200 | 7.200 | 5.588 | 2,049,448 |
| 2024-03-28 | 7.500 | 7.550 | 7.300 | 7.400 | 5.743 | 4,452,916 |
| 2024-03-27 | 7.250 | 7.550 | 7.200 | 7.450 | 5.782 | 7,206,112 |
| 2024-03-26 | 7.100 | 7.400 | 7.100 | 7.250 | 5.627 | 9,306,465 |
| 2024-03-25 | 7.100 | 7.200 | 7.000 | 7.150 | 5.549 | 2,814,873 |
| 2024-03-22 | 7.100 | 7.250 | 7.050 | 7.150 | 5.549 | 2,985,786 |
| 2024-03-21 | 7.200 | 7.400 | 7.050 | 7.100 | 5.511 | 10,688,960 |
| 2024-03-20 | 7.500 | 7.500 | 6.950 | 7.100 | 5.511 | 18,024,939 |
| 2024-03-19 | 7.800 | 7.950 | 7.500 | 7.500 | 5.821 | 7,737,234 |
| 2024-03-18 | 7.750 | 8.100 | 7.750 | 7.800 | 6.054 | 9,680,846 |
| 2024-03-15 | 7.900 | 7.950 | 7.700 | 7.750 | 6.015 | 7,264,062 |
| 2024-03-14 | 7.700 | 7.950 | 7.650 | 7.850 | 6.093 | 9,371,372 |
| 2024-03-13 | 7.550 | 7.800 | 7.500 | 7.700 | 5.976 | 14,164,730 |
| 2024-03-12 | 7.750 | 8.250 | 7.500 | 7.600 | 5.899 | 45,049,699 |
| 2024-03-11 | 7.450 | 7.950 | 7.450 | 7.750 | 6.015 | 17,005,221 |
| 2024-03-08 | 7.500 | 7.950 | 7.450 | 7.450 | 5.782 | 36,041,648 |
| 2024-03-07 | 7.500 | 7.700 | 7.200 | 7.450 | 5.782 | 35,773,391 |
| 2024-03-06 | 7.250 | 7.500 | 7.100 | 7.500 | 5.821 | 17,427,811 |
| 2024-03-05 | 6.200 | 7.700 | 6.150 | 7.300 | 5.666 | 80,269,234 |
| 2024-03-04 | 6.350 | 6.400 | 6.150 | 6.150 | 4.773 | 7,555,543 |
| 2024-03-01 | 6.300 | 6.400 | 6.050 | 6.350 | 4.928 | 15,189,110 |
| 2024-02-29 | 6.700 | 6.700 | 6.300 | 6.300 | 4.890 | 17,931,859 |
| 2024-02-28 | 6.350 | 6.700 | 6.300 | 6.500 | 5.045 | 45,504,078 |
| 2024-02-27 | 5.800 | 6.600 | 5.600 | 6.600 | 5.123 | 95,288,367 |
| 2024-02-23 | 4.880 | 5.100 | 4.880 | 5.050 | 3.920 | 8,201,926 |
| 2024-02-22 | 4.880 | 4.920 | 4.860 | 4.880 | 3.788 | 1,836,201 |
| 2024-02-21 | 4.800 | 4.880 | 4.760 | 4.860 | 3.772 | 1,781,627 |
| 2024-02-20 | 4.760 | 4.820 | 4.720 | 4.800 | 3.725 | 2,087,906 |
| 2024-02-19 | 4.740 | 4.780 | 4.740 | 4.740 | 3.679 | 1,142,816 |
| 2024-02-16 | 4.920 | 4.920 | 4.660 | 4.720 | 3.663 | 5,899,018 |
| 2024-02-15 | 4.960 | 4.980 | 4.860 | 4.900 | 3.803 | 1,741,204 |
| 2024-02-14 | 4.920 | 4.960 | 4.880 | 4.960 | 3.850 | 1,424,923 |
| 2024-02-13 | 5.000 | 5.050 | 4.920 | 4.940 | 3.834 | 3,033,067 |
| 2024-02-12 | 4.880 | 5.050 | 4.840 | 5.000 | 3.881 | 5,409,312 |
| 2024-02-09 | 4.760 | 4.880 | 4.740 | 4.860 | 3.772 | 1,795,244 |
| 2024-02-08 | 4.780 | 4.800 | 4.720 | 4.740 | 3.679 | 1,599,205 |
| 2024-02-07 | 4.900 | 4.900 | 4.700 | 4.780 | 3.710 | 5,212,247 |
| 2024-02-06 | 4.840 | 4.880 | 4.780 | 4.880 | 3.788 | 4,206,347 |
| 2024-02-05 | 4.740 | 4.820 | 4.680 | 4.820 | 3.741 | 2,884,542 |
| 2024-02-02 | 4.660 | 4.760 | 4.660 | 4.760 | 3.694 | 2,805,463 |
| 2024-02-01 | 4.600 | 4.660 | 4.600 | 4.640 | 3.601 | 1,734,703 |
| 2024-01-31 | 4.740 | 4.780 | 4.600 | 4.620 | 3.586 | 4,013,900 |
| 2024-01-30 | 4.660 | 4.780 | 4.660 | 4.720 | 3.663 | 5,756,201 |
| 2024-01-29 | 4.640 | 4.720 | 4.560 | 4.660 | 3.617 | 8,516,270 |
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.