PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	3.560	3.560	3.520	3.560	2.645	49,606
2023-02-02	3.520	3.580	3.500	3.560	2.645	305,800
2023-02-01	3.500	3.520	3.500	3.520	2.616	10,300
2023-01-31	3.540	3.580	3.500	3.500	2.601	26,312
2023-01-30	3.500	3.500	3.480	3.500	2.601	37,700
2023-01-27	3.500	3.500	3.500	3.500	2.601	27,301
2023-01-26	3.500	3.500	3.460	3.500	2.601	141,043
2023-01-25	3.500	3.540	3.440	3.540	2.630	38,100
2023-01-24	3.520	3.520	3.480	3.520	2.616	29,902
2023-01-23	3.540	3.540	3.480	3.500	2.601	60,694
2023-01-20	3.540	3.580	3.520	3.560	2.645	24,908
2023-01-19	3.500	3.620	3.500	3.540	2.630	50,356
2023-01-18	3.540	3.540	3.500	3.520	2.616	65,065
2023-01-17	3.500	3.520	3.500	3.520	2.616	72,297
2023-01-16	3.500	3.540	3.480	3.500	2.601	79,401
2023-01-13	3.540	3.600	3.480	3.500	2.601	304,200
2023-01-12	3.420	3.500	3.420	3.480	2.586	347,600
2023-01-11	3.400	3.420	3.400	3.400	2.526	24,901
2023-01-10	3.420	3.420	3.400	3.400	2.526	75,100
2023-01-09	3.400	3.420	3.400	3.400	2.526	18,500
2023-01-06	3.380	3.420	3.380	3.400	2.526	56,000
2023-01-05	3.380	3.400	3.360	3.400	2.526	268,457
2023-01-04	3.420	3.420	3.380	3.400	2.526	105,810
2023-01-03	3.420	3.420	3.400	3.420	2.541	76,009
2022-12-30	3.420	3.440	3.420	3.420	2.541	105,101
2022-12-29	3.400	3.420	3.400	3.420	2.541	50,800
2022-12-28	3.400	3.440	3.400	3.400	2.526	258,300
2022-12-27	3.380	3.400	3.360	3.380	2.512	205,118
2022-12-26	3.400	3.400	3.360	3.380	2.512	101,000
2022-12-23	3.360	3.400	3.360	3.400	2.526	164,000
2022-12-22	3.400	3.400	3.360	3.400	2.526	122,120
2022-12-21	3.360	3.400	3.340	3.400	2.526	38,200
2022-12-20	3.400	3.400	3.320	3.380	2.512	203,701
2022-12-19	3.360	3.400	3.360	3.400	2.526	112,500
2022-12-16	3.380	3.420	3.360	3.400	2.526	16,430
2022-12-15	3.420	3.420	3.360	3.380	2.512	187,210
2022-12-14	3.380	3.400	3.380	3.400	2.526	515,100
2022-12-13	3.380	3.380	3.360	3.380	2.512	109,201
2022-12-09	3.360	3.380	3.360	3.380	2.512	1,057,800
2022-12-08	3.380	3.380	3.340	3.380	2.512	250,000
2022-12-07	3.340	3.380	3.340	3.380	2.512	194,100
2022-12-06	3.360	3.460	3.340	3.380	2.512	119,000
2022-12-02	3.360	3.380	3.340	3.380	2.512	169,700
2022-12-01	3.360	3.380	3.320	3.380	2.512	310,900
2022-11-30	3.360	3.380	3.340	3.380	2.512	267,301
2022-11-29	3.380	3.380	3.360	3.380	2.512	181,500
2022-11-28	3.360	3.380	3.360	3.380	2.512	202,100
2022-11-25	3.360	3.380	3.320	3.380	2.512	176,709
2022-11-24	3.380	3.380	3.340	3.380	2.512	162,800
2022-11-23	3.320	3.380	3.320	3.380	2.512	35,300
2022-11-22	3.360	3.380	3.340	3.380	2.512	142,700
2022-11-21	3.360	3.380	3.340	3.380	2.512	424,600
2022-11-18	3.380	3.380	3.320	3.380	2.512	372,300
2022-11-17	3.380	3.400	3.360	3.400	2.526	351,100
2022-11-16	3.400	3.420	3.300	3.400	2.526	435,200
2022-11-15	3.420	3.420	3.400	3.420	2.541	357,500
2022-11-14	3.460	3.460	3.400	3.420	2.541	384,201
2022-11-11	3.460	3.460	3.440	3.460	2.571	267,900
2022-11-10	3.460	3.460	3.420	3.460	2.571	40,000
2022-11-09	3.440	3.460	3.440	3.460	2.571	206,260

← NewerPage 16 of 21 · 1,201 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.