PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.080	4.080	3.940	3.960	3.074	995,602
2023-10-30	3.900	4.080	3.900	4.060	3.151	1,097,300
2023-10-27	3.900	3.960	3.860	3.960	3.074	1,193,059
2023-10-26	3.980	3.980	3.860	3.880	3.011	1,112,902
2023-10-25	3.860	4.000	3.860	3.960	3.074	844,401
2023-10-24	3.880	3.920	3.860	3.860	2.996	1,453,844
2023-10-20	4.040	4.040	3.840	3.900	3.027	4,401,200
2023-10-19	4.040	4.100	4.040	4.060	3.151	639,401
2023-10-18	4.100	4.100	4.040	4.060	3.151	1,083,801
2023-10-17	4.120	4.140	4.100	4.120	3.198	735,110
2023-10-16	4.160	4.180	4.020	4.120	3.198	2,197,431
2023-10-12	4.100	4.180	4.100	4.160	3.229	2,878,910
2023-10-11	4.040	4.100	4.020	4.080	3.167	1,403,918
2023-10-10	3.960	4.040	3.960	4.020	3.120	1,178,200
2023-10-09	3.980	3.980	3.880	3.960	3.074	1,823,800
2023-10-06	4.020	4.060	3.940	3.980	3.089	1,498,344
2023-10-05	4.100	4.100	3.980	4.000	3.105	2,933,802
2023-10-04	4.080	4.140	4.060	4.100	3.182	880,500
2023-10-03	4.180	4.180	4.040	4.100	3.182	2,374,900
2023-10-02	4.100	4.160	4.060	4.100	3.182	1,699,944
2023-09-29	4.040	4.140	3.920	4.080	3.167	5,758,758
2023-09-28	4.180	4.240	4.000	4.060	3.151	4,662,603
2023-09-27	4.200	4.240	4.160	4.160	3.229	4,331,315
2023-09-26	4.200	4.300	4.140	4.200	3.260	10,838,150
2023-09-25	4.060	4.240	4.060	4.240	3.291	11,083,740
2023-09-22	4.060	4.100	3.980	4.080	3.167	1,407,912
2023-09-21	4.060	4.080	4.040	4.060	3.151	1,207,022
2023-09-20	4.020	4.060	3.960	4.060	3.151	2,104,320
2023-09-19	4.020	4.120	4.020	4.040	3.136	1,118,846
2023-09-18	4.120	4.120	4.020	4.040	3.136	2,467,115
2023-09-15	4.120	4.180	4.080	4.120	3.198	5,433,097
2023-09-14	4.000	4.100	3.960	4.100	3.182	6,486,833
2023-09-13	3.900	4.080	3.880	3.960	3.074	8,592,302
2023-09-12	3.980	3.980	3.800	3.840	2.980	7,269,114
2023-09-11	3.960	4.040	3.900	3.900	3.027	12,903,640
2023-09-08	3.960	3.980	3.880	3.940	3.058	3,847,320
2023-09-07	3.800	3.920	3.800	3.900	3.027	5,914,869
2023-09-06	3.740	3.800	3.740	3.800	2.949	1,025,404
2023-09-05	3.740	3.740	3.700	3.720	2.887	670,901
2023-09-04	3.780	3.800	3.680	3.720	2.887	968,120
2023-09-01	3.800	3.800	3.740	3.780	2.934	1,046,210
2023-08-31	3.740	3.840	3.700	3.740	2.903	4,237,923
2023-08-30	3.760	3.780	3.700	3.700	2.872	767,112
2023-08-29	3.660	3.740	3.640	3.700	2.872	936,800
2023-08-28	3.640	3.660	3.620	3.640	2.825	515,702
2023-08-25	3.600	3.660	3.600	3.640	2.825	1,019,654
2023-08-24	3.600	3.600	3.540	3.580	2.779	443,196
2023-08-23	3.520	3.600	3.480	3.540	2.748	2,096,944
2023-08-22	3.500	3.520	3.480	3.480	2.701	439,816
2023-08-21	3.480	3.500	3.480	3.480	2.701	112,000
2023-08-18	3.500	3.500	3.460	3.480	2.701	715,100
2023-08-17	3.460	3.560	3.440	3.460	2.685	1,465,339
2023-08-16	3.460	3.500	3.420	3.440	2.670	799,035
2023-08-15	3.400	3.400	3.360	3.400	2.639	162,000
2023-08-11	3.400	3.400	3.380	3.400	2.639	76,200
2023-08-10	3.400	3.400	3.380	3.400	2.639	13,400
2023-08-09	3.400	3.400	3.380	3.400	2.639	27,700
2023-08-08	3.380	3.440	3.360	3.380	2.623	111,100
2023-08-07	3.380	3.400	3.360	3.400	2.639	92,306
2023-08-04	3.420	3.420	3.380	3.400	2.639	72,400

← NewerPage 13 of 20 · 1,200 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.