PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4.640 | 4.720 | 4.560 | 4.660 | 3.617 | 8,516,270 |
| 2024-01-26 | 4.800 | 4.860 | 4.660 | 4.700 | 3.648 | 4,937,611 |
| 2024-01-25 | 4.960 | 4.960 | 4.740 | 4.760 | 3.694 | 5,866,501 |
| 2024-01-24 | 4.780 | 4.980 | 4.740 | 4.980 | 3.865 | 5,724,223 |
| 2024-01-23 | 5.150 | 5.150 | 4.720 | 4.820 | 3.741 | 7,654,768 |
| 2024-01-22 | 5.050 | 5.250 | 5.050 | 5.150 | 3.997 | 2,397,142 |
| 2024-01-19 | 5.100 | 5.200 | 5.000 | 5.050 | 3.920 | 1,763,303 |
| 2024-01-18 | 4.940 | 5.150 | 4.940 | 5.100 | 3.958 | 2,896,218 |
| 2024-01-17 | 5.050 | 5.100 | 4.920 | 4.960 | 3.850 | 7,372,409 |
| 2024-01-16 | 5.200 | 5.200 | 5.050 | 5.100 | 3.958 | 1,358,511 |
| 2024-01-15 | 5.050 | 5.200 | 5.050 | 5.100 | 3.958 | 1,601,222 |
| 2024-01-12 | 5.100 | 5.150 | 5.000 | 5.050 | 3.920 | 1,761,589 |
| 2024-01-11 | 5.200 | 5.200 | 5.000 | 5.100 | 3.958 | 2,367,204 |
| 2024-01-10 | 5.050 | 5.100 | 4.900 | 5.100 | 3.958 | 3,767,157 |
| 2024-01-09 | 5.150 | 5.200 | 5.050 | 5.050 | 3.920 | 1,710,430 |
| 2024-01-08 | 5.150 | 5.250 | 5.050 | 5.100 | 3.958 | 1,986,369 |
| 2024-01-05 | 5.450 | 5.450 | 5.150 | 5.150 | 3.997 | 3,543,602 |
| 2024-01-04 | 5.200 | 5.400 | 5.150 | 5.400 | 4.191 | 4,094,453 |
| 2024-01-03 | 5.200 | 5.300 | 5.000 | 5.150 | 3.997 | 5,385,603 |
| 2024-01-02 | 5.000 | 5.200 | 5.000 | 5.150 | 3.997 | 5,318,058 |
| 2023-12-28 | 5.050 | 5.200 | 5.000 | 5.200 | 4.036 | 6,080,812 |
| 2023-12-27 | 4.920 | 5.050 | 4.900 | 5.000 | 3.881 | 6,461,538 |
| 2023-12-26 | 4.980 | 4.980 | 4.800 | 4.840 | 3.757 | 6,068,881 |
| 2023-12-25 | 4.940 | 5.050 | 4.920 | 4.960 | 3.850 | 3,431,527 |
| 2023-12-22 | 5.000 | 5.000 | 4.860 | 4.920 | 3.819 | 4,779,952 |
| 2023-12-21 | 4.680 | 5.100 | 4.680 | 4.980 | 3.865 | 22,241,250 |
| 2023-12-20 | 4.600 | 4.720 | 4.560 | 4.680 | 3.632 | 6,009,712 |
| 2023-12-19 | 4.660 | 4.660 | 4.520 | 4.620 | 3.586 | 4,137,900 |
| 2023-12-18 | 4.680 | 4.740 | 4.640 | 4.660 | 3.617 | 4,127,294 |
| 2023-12-15 | 4.500 | 4.780 | 4.500 | 4.660 | 3.617 | 14,195,520 |
| 2023-12-14 | 4.420 | 4.540 | 4.420 | 4.500 | 3.493 | 3,367,228 |
| 2023-12-13 | 4.440 | 4.440 | 4.360 | 4.360 | 3.384 | 1,380,000 |
| 2023-12-12 | 4.480 | 4.500 | 4.420 | 4.460 | 3.462 | 1,639,006 |
| 2023-12-08 | 4.560 | 4.600 | 4.420 | 4.460 | 3.462 | 2,425,441 |
| 2023-12-07 | 4.540 | 4.560 | 4.480 | 4.540 | 3.524 | 1,832,400 |
| 2023-12-06 | 4.480 | 4.540 | 4.380 | 4.540 | 3.524 | 4,435,541 |
| 2023-12-04 | 4.380 | 4.480 | 4.380 | 4.460 | 3.462 | 6,353,283 |
| 2023-12-01 | 4.540 | 4.560 | 4.320 | 4.340 | 3.368 | 9,693,818 |
| 2023-11-30 | 4.540 | 4.620 | 4.480 | 4.520 | 3.508 | 2,963,013 |
| 2023-11-29 | 4.580 | 4.660 | 4.520 | 4.540 | 3.524 | 4,295,008 |
| 2023-11-28 | 4.720 | 4.720 | 4.520 | 4.520 | 3.508 | 5,017,180 |
| 2023-11-27 | 4.740 | 4.820 | 4.640 | 4.700 | 3.648 | 5,784,303 |
| 2023-11-24 | 4.720 | 4.780 | 4.640 | 4.740 | 3.679 | 9,452,885 |
| 2023-11-23 | 4.420 | 4.720 | 4.420 | 4.640 | 3.601 | 16,502,730 |
| 2023-11-22 | 4.500 | 4.520 | 4.380 | 4.420 | 3.431 | 5,068,821 |
| 2023-11-21 | 4.380 | 4.480 | 4.360 | 4.480 | 3.477 | 7,084,628 |
| 2023-11-20 | 4.440 | 4.500 | 4.320 | 4.340 | 3.368 | 14,066,560 |
| 2023-11-17 | 4.260 | 4.380 | 4.240 | 4.320 | 3.353 | 9,267,462 |
| 2023-11-16 | 4.220 | 4.420 | 4.160 | 4.260 | 3.306 | 24,074,711 |
| 2023-11-15 | 4.080 | 4.200 | 4.040 | 4.180 | 3.244 | 17,723,910 |
| 2023-11-14 | 3.900 | 3.960 | 3.880 | 3.920 | 3.042 | 1,032,400 |
| 2023-11-13 | 3.920 | 3.980 | 3.800 | 3.920 | 3.042 | 2,544,205 |
| 2023-11-10 | 4.080 | 4.100 | 3.920 | 3.920 | 3.042 | 1,829,501 |
| 2023-11-09 | 4.080 | 4.100 | 4.020 | 4.100 | 3.182 | 528,800 |
| 2023-11-08 | 4.060 | 4.100 | 4.040 | 4.100 | 3.182 | 631,947 |
| 2023-11-07 | 4.100 | 4.100 | 4.020 | 4.040 | 3.136 | 608,313 |
| 2023-11-06 | 4.120 | 4.200 | 4.100 | 4.100 | 3.182 | 1,735,525 |
| 2023-11-03 | 4.160 | 4.160 | 4.080 | 4.100 | 3.182 | 1,908,201 |
| 2023-11-02 | 3.960 | 4.140 | 3.960 | 4.140 | 3.213 | 2,259,381 |
| 2023-11-01 | 3.960 | 4.020 | 3.940 | 3.940 | 3.058 | 803,501 |
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.