PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.440 | 3.480 | 3.440 | 3.480 | 2.586 | 122,800 |
| 2022-11-04 | 3.480 | 3.480 | 3.440 | 3.480 | 2.586 | 136,826 |
| 2022-11-03 | 3.440 | 3.480 | 3.440 | 3.480 | 2.586 | 127,900 |
| 2022-11-02 | 3.440 | 3.480 | 3.440 | 3.480 | 2.586 | 73,410 |
| 2022-11-01 | 3.460 | 3.480 | 3.440 | 3.480 | 2.586 | 58,630 |
| 2022-10-31 | 3.460 | 3.480 | 3.420 | 3.480 | 2.586 | 72,600 |
| 2022-10-28 | 3.460 | 3.480 | 3.420 | 3.460 | 2.571 | 687,937 |
| 2022-10-27 | 3.480 | 3.480 | 3.460 | 3.480 | 2.586 | 165,500 |
| 2022-10-26 | 3.480 | 3.480 | 3.440 | 3.480 | 2.586 | 308,337 |
| 2022-10-25 | 3.480 | 3.500 | 3.440 | 3.480 | 2.586 | 185,500 |
| 2022-10-21 | 3.480 | 3.480 | 3.440 | 3.480 | 2.586 | 106,907 |
| 2022-10-20 | 3.460 | 3.480 | 3.420 | 3.480 | 2.586 | 43,000 |
| 2022-10-19 | 3.460 | 3.460 | 3.420 | 3.460 | 2.571 | 210,700 |
| 2022-10-18 | 3.460 | 3.480 | 3.440 | 3.460 | 2.571 | 97,499 |
| 2022-10-17 | 3.440 | 3.460 | 3.400 | 3.460 | 2.571 | 99,100 |
| 2022-10-12 | 3.440 | 3.460 | 3.420 | 3.460 | 2.571 | 122,700 |
| 2022-10-11 | 3.480 | 3.480 | 3.400 | 3.460 | 2.571 | 580,101 |
| 2022-10-10 | 3.480 | 3.500 | 3.440 | 3.500 | 2.601 | 212,300 |
| 2022-10-07 | 3.460 | 3.500 | 3.400 | 3.500 | 2.601 | 262,300 |
| 2022-10-06 | 3.480 | 3.500 | 3.440 | 3.500 | 2.601 | 102,900 |
| 2022-10-05 | 3.480 | 3.500 | 3.460 | 3.500 | 2.601 | 124,200 |
| 2022-10-04 | 3.460 | 3.480 | 3.440 | 3.480 | 2.586 | 121,328 |
| 2022-10-03 | 3.500 | 3.600 | 3.400 | 3.460 | 2.571 | 559,573 |
| 2022-09-30 | 3.500 | 3.500 | 3.480 | 3.500 | 2.601 | 370,901 |
| 2022-09-29 | 3.500 | 3.520 | 3.500 | 3.520 | 2.616 | 387,500 |
| 2022-09-28 | 3.480 | 3.520 | 3.480 | 3.520 | 2.616 | 69,913 |
| 2022-09-27 | 3.540 | 3.560 | 3.500 | 3.520 | 2.616 | 779,820 |
| 2022-09-26 | 3.580 | 3.600 | 3.540 | 3.560 | 2.645 | 571,608 |
| 2022-09-23 | 3.600 | 3.620 | 3.580 | 3.600 | 2.675 | 145,501 |
| 2022-09-22 | 3.600 | 3.620 | 3.580 | 3.600 | 2.675 | 87,700 |
| 2022-09-21 | 3.580 | 3.720 | 3.580 | 3.600 | 2.675 | 623,800 |
| 2022-09-20 | 3.580 | 3.620 | 3.580 | 3.580 | 2.660 | 289,700 |
| 2022-09-19 | 3.600 | 3.600 | 3.580 | 3.600 | 2.675 | 107,000 |
| 2022-09-16 | 3.580 | 3.600 | 3.580 | 3.600 | 2.675 | 381,603 |
| 2022-09-15 | 3.640 | 3.640 | 3.580 | 3.620 | 2.690 | 423,029 |
| 2022-09-14 | 3.620 | 3.640 | 3.600 | 3.640 | 2.705 | 119,900 |
| 2022-09-13 | 3.620 | 3.660 | 3.620 | 3.640 | 2.705 | 36,800 |
| 2022-09-12 | 3.600 | 3.680 | 3.600 | 3.640 | 2.705 | 151,901 |
| 2022-09-09 | 3.600 | 3.680 | 3.580 | 3.600 | 2.675 | 309,800 |
| 2022-09-08 | 3.580 | 3.640 | 3.580 | 3.600 | 2.675 | 160,958 |
| 2022-09-07 | 3.600 | 3.600 | 3.580 | 3.600 | 2.675 | 28,022 |
| 2022-09-06 | 3.600 | 3.600 | 3.580 | 3.600 | 2.675 | 9,000 |
| 2022-09-05 | 3.580 | 3.600 | 3.580 | 3.600 | 2.675 | 71,513 |
| 2022-09-02 | 3.580 | 3.600 | 3.580 | 3.580 | 2.660 | 245,900 |
| 2022-09-01 | 3.580 | 3.600 | 3.560 | 3.600 | 2.675 | 198,800 |
| 2022-08-31 | 3.580 | 3.600 | 3.560 | 3.600 | 2.675 | 148,900 |
| 2022-08-30 | 3.580 | 3.600 | 3.580 | 3.600 | 2.675 | 160,500 |
| 2022-08-29 | 3.600 | 3.600 | 3.560 | 3.600 | 2.675 | 128,200 |
| 2022-08-26 | 3.660 | 3.660 | 3.580 | 3.600 | 2.675 | 279,900 |
| 2022-08-25 | 3.620 | 3.680 | 3.580 | 3.600 | 2.675 | 192,100 |
| 2022-08-24 | 3.620 | 3.640 | 3.580 | 3.600 | 2.675 | 489,809 |
| 2022-08-23 | 3.600 | 3.640 | 3.600 | 3.640 | 2.705 | 37,300 |
| 2022-08-22 | 3.620 | 3.660 | 3.580 | 3.620 | 2.690 | 128,600 |
| 2022-08-19 | 3.680 | 3.680 | 3.600 | 3.640 | 2.705 | 198,300 |
| 2022-08-18 | 3.620 | 3.680 | 3.620 | 3.660 | 2.720 | 201,710 |
| 2022-08-17 | 3.660 | 3.660 | 3.580 | 3.620 | 2.690 | 157,200 |
| 2022-08-16 | 3.600 | 3.660 | 3.580 | 3.640 | 2.705 | 684,200 |
| 2022-08-15 | 3.760 | 3.760 | 3.700 | 3.720 | 2.764 | 23,602 |
| 2022-08-11 | 3.680 | 3.800 | 3.680 | 3.740 | 2.779 | 235,900 |
| 2022-08-10 | 3.720 | 3.740 | 3.660 | 3.720 | 2.764 | 358,200 |
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.