PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 3.720 | 3.740 | 3.660 | 3.720 | 2.764 | 358,200 |
| 2022-08-09 | 3.700 | 3.720 | 3.660 | 3.680 | 2.734 | 112,400 |
| 2022-08-08 | 3.640 | 3.740 | 3.640 | 3.680 | 2.734 | 192,500 |
| 2022-08-05 | 3.680 | 3.680 | 3.640 | 3.680 | 2.734 | 66,300 |
| 2022-08-04 | 3.680 | 3.680 | 3.660 | 3.680 | 2.734 | 23,000 |
| 2022-08-03 | 3.680 | 3.700 | 3.640 | 3.660 | 2.720 | 20,500 |
| 2022-08-02 | 3.660 | 3.700 | 3.620 | 3.660 | 2.720 | 96,600 |
| 2022-08-01 | 3.640 | 3.660 | 3.600 | 3.660 | 2.720 | 351,200 |
| 2022-07-27 | 3.660 | 3.660 | 3.620 | 3.660 | 2.720 | 97,800 |
| 2022-07-26 | 3.680 | 3.700 | 3.640 | 3.660 | 2.720 | 106,300 |
| 2022-07-25 | 3.640 | 3.700 | 3.620 | 3.680 | 2.734 | 186,500 |
| 2022-07-22 | 3.660 | 3.700 | 3.660 | 3.660 | 2.720 | 57,700 |
| 2022-07-21 | 3.620 | 3.700 | 3.620 | 3.640 | 2.705 | 149,301 |
| 2022-07-20 | 3.640 | 3.700 | 3.620 | 3.660 | 2.720 | 56,800 |
| 2022-07-19 | 3.640 | 3.720 | 3.620 | 3.660 | 2.720 | 54,400 |
| 2022-07-18 | 3.560 | 3.740 | 3.560 | 3.640 | 2.705 | 247,000 |
| 2022-07-15 | 3.580 | 3.580 | 3.540 | 3.580 | 2.660 | 160,850 |
| 2022-07-14 | 3.620 | 3.620 | 3.540 | 3.600 | 2.675 | 174,201 |
| 2022-07-12 | 3.600 | 3.620 | 3.600 | 3.620 | 2.690 | 75,004 |
| 2022-07-11 | 3.620 | 3.620 | 3.580 | 3.620 | 2.690 | 101,700 |
| 2022-07-08 | 3.600 | 3.660 | 3.580 | 3.620 | 2.690 | 134,600 |
| 2022-07-07 | 3.560 | 3.680 | 3.540 | 3.620 | 2.690 | 276,400 |
| 2022-07-06 | 3.580 | 3.580 | 3.540 | 3.560 | 2.645 | 345,205 |
| 2022-07-05 | 3.640 | 3.640 | 3.520 | 3.580 | 2.660 | 930,100 |
| 2022-07-04 | 3.640 | 3.660 | 3.620 | 3.660 | 2.720 | 126,300 |
| 2022-07-01 | 3.680 | 3.700 | 3.660 | 3.680 | 2.734 | 184,800 |
| 2022-06-30 | 3.700 | 3.740 | 3.660 | 3.660 | 2.720 | 299,398 |
| 2022-06-29 | 3.680 | 3.700 | 3.640 | 3.700 | 2.749 | 77,100 |
| 2022-06-28 | 3.680 | 3.700 | 3.640 | 3.680 | 2.734 | 435,110 |
| 2022-06-27 | 3.640 | 3.760 | 3.640 | 3.680 | 2.734 | 387,600 |
| 2022-06-24 | 3.700 | 3.700 | 3.640 | 3.680 | 2.734 | 212,001 |
| 2022-06-23 | 3.680 | 3.700 | 3.660 | 3.680 | 2.734 | 93,981 |
| 2022-06-22 | 3.700 | 3.700 | 3.620 | 3.680 | 2.734 | 307,200 |
| 2022-06-21 | 3.700 | 3.740 | 3.700 | 3.720 | 2.764 | 36,200 |
| 2022-06-20 | 3.660 | 3.700 | 3.660 | 3.700 | 2.749 | 130,100 |
| 2022-06-17 | 3.680 | 3.680 | 3.640 | 3.680 | 2.734 | 166,701 |
| 2022-06-16 | 3.700 | 3.760 | 3.680 | 3.680 | 2.734 | 167,300 |
| 2022-06-15 | 3.740 | 3.740 | 3.660 | 3.700 | 2.749 | 549,098 |
| 2022-06-14 | 3.720 | 3.760 | 3.700 | 3.740 | 2.779 | 213,656 |
| 2022-06-13 | 3.740 | 3.760 | 3.720 | 3.740 | 2.779 | 217,700 |
| 2022-06-10 | 3.740 | 3.780 | 3.740 | 3.760 | 2.794 | 373,600 |
| 2022-06-09 | 3.740 | 3.740 | 3.700 | 3.740 | 2.779 | 269,720 |
| 2022-06-08 | 3.720 | 3.760 | 3.700 | 3.740 | 2.779 | 226,800 |
| 2022-06-07 | 3.720 | 3.780 | 3.720 | 3.740 | 2.779 | 191,800 |
| 2022-06-06 | 3.780 | 3.780 | 3.720 | 3.740 | 2.779 | 232,000 |
| 2022-06-02 | 3.720 | 3.880 | 3.720 | 3.740 | 2.779 | 1,273,900 |
| 2022-06-01 | 3.720 | 3.720 | 3.700 | 3.720 | 2.764 | 227,600 |
| 2022-05-31 | 3.740 | 3.740 | 3.720 | 3.720 | 2.764 | 94,800 |
| 2022-05-30 | 3.720 | 3.720 | 3.700 | 3.720 | 2.764 | 427,300 |
| 2022-05-27 | 3.720 | 3.720 | 3.680 | 3.720 | 2.764 | 72,600 |
| 2022-05-26 | 3.720 | 3.720 | 3.680 | 3.720 | 2.764 | 98,800 |
| 2022-05-25 | 3.700 | 3.720 | 3.680 | 3.700 | 2.749 | 438,902 |
| 2022-05-24 | 3.680 | 3.700 | 3.660 | 3.700 | 2.749 | 361,800 |
| 2022-05-23 | 3.700 | 3.820 | 3.680 | 3.680 | 2.734 | 918,800 |
| 2022-05-20 | 3.700 | 3.720 | 3.620 | 3.700 | 2.749 | 158,800 |
| 2022-05-19 | 3.720 | 3.760 | 3.680 | 3.680 | 2.734 | 830,500 |
| 2022-05-18 | 3.860 | 3.960 | 3.740 | 3.780 | 2.809 | 2,161,500 |
| 2022-05-17 | 3.620 | 3.740 | 3.620 | 3.680 | 2.734 | 727,700 |
| 2022-05-13 | 3.600 | 3.640 | 3.580 | 3.620 | 2.690 | 353,000 |
| 2022-05-12 | 3.680 | 3.700 | 3.600 | 3.640 | 2.705 | 914,400 |
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.