PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.660	4.720	4.620	4.700	4.700	1,246,988
2026-07-17	4.640	4.660	4.580	4.640	4.640	1,372,308
2026-07-16	4.780	4.780	4.560	4.660	4.660	3,961,470
2026-07-15	4.760	4.780	4.660	4.740	4.740	2,028,866
2026-07-14	4.540	4.760	4.480	4.740	4.740	5,533,335
2026-07-13	4.580	4.640	4.520	4.520	4.520	3,632,295
2026-07-10	4.320	4.540	4.320	4.540	4.540	3,974,075
2026-07-09	4.260	4.320	4.260	4.320	4.320	361,058
2026-07-08	4.300	4.320	4.260	4.260	4.260	628,800
2026-07-07	4.340	4.340	4.300	4.300	4.300	477,593
2026-07-06	4.360	4.360	4.320	4.340	4.340	749,808
2026-07-03	4.340	4.360	4.320	4.340	4.340	599,906
2026-07-02	4.300	4.340	4.280	4.320	4.320	644,750
2026-07-01	4.320	4.320	4.280	4.320	4.320	600,452
2026-06-30	4.280	4.320	4.280	4.300	4.300	430,238
2026-06-29	4.280	4.300	4.260	4.300	4.300	358,200
2026-06-26	4.280	4.280	4.260	4.280	4.280	466,201
2026-06-25	4.280	4.300	4.260	4.280	4.280	394,200
2026-06-24	4.300	4.300	4.260	4.280	4.280	417,846
2026-06-23	4.360	4.360	4.260	4.280	4.280	762,032
2026-06-22	4.360	4.360	4.340	4.360	4.360	173,454
2026-06-19	4.380	4.380	4.340	4.360	4.360	512,700
2026-06-18	4.380	4.380	4.300	4.340	4.340	398,215
2026-06-17	4.320	4.400	4.320	4.360	4.360	700,259
2026-06-16	4.320	4.340	4.300	4.320	4.320	108,204
2026-06-15	4.300	4.360	4.300	4.300	4.300	533,702
2026-06-12	4.280	4.300	4.260	4.280	4.280	662,517
2026-06-11	4.260	4.300	4.260	4.280	4.280	230,700
2026-06-10	4.360	4.360	4.280	4.280	4.280	166,705
2026-06-09	4.340	4.380	4.320	4.320	4.320	355,773
2026-06-08	4.400	4.420	4.300	4.360	4.360	614,199
2026-06-05	4.420	4.520	4.400	4.420	4.420	1,086,027
2026-06-04	4.360	4.420	4.360	4.400	4.400	744,400
2026-06-02	4.380	4.420	4.360	4.360	4.360	296,501
2026-05-29	4.400	4.420	4.360	4.380	4.380	332,802
2026-05-28	4.400	4.440	4.380	4.420	4.420	165,900
2026-05-27	4.400	4.440	4.400	4.420	4.420	414,603
2026-05-26	4.480	4.480	4.360	4.400	4.400	705,741
2026-05-25	4.500	4.520	4.460	4.460	4.460	1,186,744
2026-05-22	4.440	4.500	4.420	4.440	4.440	1,987,134
2026-05-21	4.300	4.440	4.300	4.400	4.400	1,858,920
2026-05-20	4.320	4.360	4.280	4.280	4.280	1,098,234
2026-05-19	4.220	4.440	4.220	4.300	4.300	2,349,999
2026-05-18	4.200	4.280	4.200	4.220	4.220	543,200
2026-05-15	4.120	4.180	4.120	4.160	4.160	211,101
2026-05-14	4.140	4.160	4.120	4.120	4.120	217,100
2026-05-13	4.140	4.160	4.120	4.140	4.140	276,400
2026-05-12	4.180	4.180	4.140	4.140	4.140	122,200
2026-05-11	4.220	4.240	4.140	4.180	4.180	373,758
2026-05-08	4.200	4.220	4.180	4.200	4.200	141,030
2026-05-07	4.040	4.220	4.040	4.220	4.220	995,299
2026-05-06	4.440	4.440	4.400	4.400	4.184	457,600
2026-05-05	4.460	4.460	4.380	4.440	4.222	355,366
2026-04-30	4.300	4.480	4.280	4.480	4.260	673,100
2026-04-29	4.300	4.320	4.260	4.320	4.108	177,420
2026-04-28	4.300	4.300	4.280	4.280	4.070	73,152
2026-04-27	4.280	4.320	4.280	4.280	4.070	144,700
2026-04-24	4.340	4.340	4.260	4.280	4.070	81,500
2026-04-23	4.280	4.300	4.280	4.300	4.089	119,580
2026-04-22	4.340	4.380	4.280	4.280	4.070	186,081

← NewerPage 2 of 3 · 122 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.