PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.460	3.540	3.460	3.520	2.616	95,300
2023-05-03	3.480	3.520	3.440	3.500	2.601	132,800
2023-05-02	3.500	3.540	3.480	3.520	2.616	147,501
2023-04-28	3.500	3.600	3.500	3.540	2.630	122,398
2023-04-27	3.560	3.560	3.520	3.540	2.630	194,100
2023-04-26	3.560	3.560	3.520	3.560	2.645	206,703
2023-04-25	3.640	3.640	3.540	3.560	2.645	321,900
2023-04-24	3.640	3.660	3.620	3.620	2.690	46,349
2023-04-21	3.620	3.660	3.600	3.640	2.705	347,800
2023-04-20	3.680	3.680	3.600	3.640	2.705	298,401
2023-04-19	3.680	3.700	3.620	3.680	2.734	309,800
2023-04-18	3.680	3.700	3.660	3.680	2.734	173,506
2023-04-17	3.680	3.720	3.660	3.680	2.734	402,350
2023-04-12	3.680	3.680	3.640	3.680	2.734	158,600
2023-04-11	3.720	3.720	3.660	3.680	2.734	34,104
2023-04-10	3.720	3.720	3.640	3.700	2.749	57,400
2023-04-07	3.680	3.680	3.640	3.660	2.720	126,437
2023-04-05	3.700	3.700	3.640	3.680	2.734	117,463
2023-04-04	3.740	3.740	3.680	3.700	2.749	110,850
2023-04-03	3.680	3.700	3.660	3.700	2.749	82,101
2023-03-31	3.720	3.720	3.660	3.720	2.764	162,401
2023-03-30	3.720	3.720	3.700	3.720	2.764	114,801
2023-03-29	3.740	3.740	3.700	3.720	2.764	51,601
2023-03-28	3.740	3.740	3.700	3.740	2.779	92,210
2023-03-27	3.780	3.780	3.700	3.720	2.764	373,501
2023-03-24	3.760	3.780	3.740	3.780	2.809	281,600
2023-03-23	3.740	3.780	3.720	3.760	2.794	501,021
2023-03-22	3.740	3.740	3.700	3.740	2.779	149,300
2023-03-21	3.740	3.740	3.700	3.740	2.779	215,740
2023-03-20	3.740	3.740	3.640	3.700	2.749	754,365
2023-03-17	3.660	3.740	3.660	3.740	2.779	328,401
2023-03-16	3.620	3.660	3.600	3.660	2.720	320,700
2023-03-15	3.580	3.660	3.540	3.660	2.720	725,805
2023-03-14	3.620	3.680	3.520	3.540	2.630	1,185,850
2023-03-13	3.700	3.800	3.560	3.600	2.675	2,991,006
2023-03-10	3.620	3.700	3.600	3.640	2.705	729,000
2023-03-09	3.680	3.900	3.660	3.660	2.720	6,731,714
2023-03-08	3.520	3.680	3.520	3.660	2.720	776,805
2023-03-07	3.540	3.620	3.540	3.560	2.645	333,100
2023-03-03	3.600	3.600	3.540	3.560	2.645	99,600
2023-03-02	3.620	3.640	3.520	3.560	2.645	231,212
2023-03-01	3.560	3.680	3.560	3.600	2.675	504,001
2023-02-28	3.580	3.620	3.520	3.600	2.675	603,721
2023-02-27	3.620	3.800	3.580	3.600	2.675	2,990,583
2023-02-24	3.500	3.520	3.480	3.520	2.616	120,602
2023-02-23	3.500	3.540	3.480	3.520	2.616	66,400
2023-02-22	3.480	3.500	3.460	3.500	2.601	56,001
2023-02-21	3.440	3.520	3.440	3.520	2.616	128,600
2023-02-20	3.440	3.440	3.400	3.440	2.556	115,802
2023-02-17	3.460	3.460	3.400	3.440	2.556	231,500
2023-02-16	3.440	3.480	3.400	3.460	2.571	267,000
2023-02-15	3.460	3.500	3.400	3.480	2.586	243,300
2023-02-14	3.480	3.500	3.440	3.500	2.601	36,000
2023-02-13	3.500	3.500	3.440	3.460	2.571	14,500
2023-02-10	3.480	3.480	3.460	3.460	2.571	30,100
2023-02-09	3.480	3.500	3.400	3.500	2.601	85,400
2023-02-08	3.500	3.520	3.400	3.500	2.601	525,713
2023-02-07	3.540	3.540	3.480	3.520	2.616	97,513
2023-02-06	3.560	3.600	3.500	3.520	2.616	132,000
2023-02-03	3.560	3.560	3.520	3.560	2.645	49,606

← NewerPage 15 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.