PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	3.420	3.420	3.380	3.400	2.639	175,301
2023-08-02	3.380	3.400	3.380	3.400	2.639	206,401
2023-07-31	3.440	3.460	3.380	3.400	2.639	140,501
2023-07-27	3.400	3.400	3.380	3.400	2.639	78,100
2023-07-26	3.360	3.400	3.360	3.400	2.639	169,300
2023-07-25	3.380	3.400	3.360	3.400	2.639	165,144
2023-07-24	3.420	3.580	3.380	3.380	2.623	133,004
2023-07-21	3.400	3.400	3.380	3.400	2.639	46,600
2023-07-20	3.420	3.420	3.400	3.400	2.639	34,200
2023-07-19	3.420	3.440	3.380	3.420	2.654	95,000
2023-07-18	3.400	3.500	3.380	3.420	2.654	364,705
2023-07-17	3.400	3.400	3.380	3.400	2.639	189,700
2023-07-14	3.380	3.400	3.380	3.400	2.639	97,700
2023-07-13	3.400	3.400	3.360	3.400	2.639	32,100
2023-07-12	3.420	3.420	3.360	3.400	2.639	544,000
2023-07-11	3.420	3.420	3.380	3.400	2.639	33,000
2023-07-10	3.420	3.420	3.380	3.400	2.639	45,700
2023-07-07	3.420	3.420	3.380	3.420	2.654	137,800
2023-07-06	3.420	3.420	3.380	3.420	2.654	450,400
2023-07-05	3.400	3.460	3.400	3.420	2.654	96,400
2023-07-04	3.420	3.460	3.400	3.420	2.654	139,400
2023-07-03	3.420	3.460	3.380	3.400	2.639	268,674
2023-06-30	3.400	3.480	3.400	3.440	2.670	80,400
2023-06-29	3.420	3.420	3.380	3.420	2.654	138,303
2023-06-28	3.440	3.440	3.380	3.420	2.654	91,000
2023-06-27	3.440	3.440	3.340	3.420	2.654	106,911
2023-06-26	3.440	3.440	3.400	3.420	2.654	166,701
2023-06-23	3.400	3.440	3.320	3.440	2.670	121,600
2023-06-22	3.440	3.480	3.400	3.460	2.685	288,219
2023-06-21	3.460	3.480	3.440	3.480	2.701	95,200
2023-06-20	3.500	3.500	3.460	3.480	2.701	65,521
2023-06-19	3.500	3.500	3.460	3.480	2.701	65,600
2023-06-16	3.480	3.500	3.460	3.460	2.685	70,100
2023-06-15	3.480	3.480	3.440	3.480	2.701	165,200
2023-06-14	3.540	3.540	3.480	3.500	2.717	75,190
2023-06-13	3.480	3.640	3.440	3.520	2.732	618,405
2023-06-12	3.440	3.480	3.440	3.480	2.701	113,700
2023-06-09	3.480	3.480	3.420	3.480	2.701	55,720
2023-06-08	3.440	3.500	3.380	3.480	2.701	246,200
2023-06-07	3.480	3.480	3.460	3.460	2.685	19,100
2023-06-06	3.460	3.480	3.460	3.460	2.685	30,300
2023-06-02	3.460	3.460	3.440	3.460	2.685	105,700
2023-06-01	3.480	3.480	3.440	3.480	2.701	40,205
2023-05-31	3.460	3.480	3.460	3.480	2.701	52,800
2023-05-30	3.440	3.500	3.440	3.480	2.701	27,501
2023-05-29	3.460	3.480	3.460	3.480	2.701	112,700
2023-05-26	3.500	3.500	3.480	3.500	2.717	15,800
2023-05-25	3.560	3.580	3.500	3.520	2.732	169,100
2023-05-24	3.400	3.640	3.400	3.580	2.779	404,800
2023-05-23	3.380	3.540	3.380	3.540	2.748	36,000
2023-05-22	3.320	3.380	3.260	3.380	2.623	370,500
2023-05-19	3.420	3.440	3.380	3.400	2.639	345,700
2023-05-18	3.480	3.480	3.380	3.440	2.670	206,400
2023-05-17	3.480	3.480	3.400	3.460	2.685	183,305
2023-05-16	3.460	3.480	3.440	3.480	2.701	150,504
2023-05-15	3.580	3.600	3.360	3.460	2.685	416,300
2023-05-12	3.560	3.580	3.520	3.580	2.779	177,400
2023-05-11	3.480	3.700	3.480	3.580	2.779	582,601
2023-05-10	3.500	3.520	3.480	3.500	2.717	176,095
2023-05-09	3.460	3.500	3.460	3.500	2.717	72,227

← NewerPage 14 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.