PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.920	3.920	3.880	3.900	2.782	984,000
2022-02-04	3.940	3.940	3.900	3.900	2.782	1,099,800
2022-02-03	3.900	3.940	3.900	3.900	2.782	1,180,800
2022-02-02	3.920	3.920	3.880	3.900	2.782	1,362,800
2022-02-01	3.920	3.940	3.900	3.900	2.782	642,300
2022-01-31	3.900	3.920	3.880	3.920	2.796	728,500
2022-01-28	3.900	3.920	3.880	3.900	2.782	2,909,900
2022-01-27	3.900	3.900	3.860	3.900	2.782	3,502,800
2022-01-26	3.920	3.920	3.880	3.900	2.782	1,559,700
2022-01-25	3.900	3.940	3.900	3.900	2.782	2,684,000
2022-01-24	3.940	3.960	3.900	3.920	2.796	1,940,100
2022-01-21	3.920	3.940	3.900	3.940	2.810	2,166,800
2022-01-20	3.940	3.940	3.900	3.940	2.810	3,452,700
2022-01-19	3.940	3.960	3.900	3.940	2.810	5,035,400
2022-01-18	3.960	4.060	3.920	3.960	2.825	13,062,500
2022-01-17	3.960	4.000	3.920	3.960	2.825	3,143,700
2022-01-14	3.960	3.980	3.920	3.960	2.825	2,832,900
2022-01-13	3.980	4.020	3.940	3.980	2.839	3,363,900
2022-01-12	3.980	4.000	3.940	3.980	2.839	2,186,900
2022-01-11	3.960	4.000	3.920	3.980	2.839	2,532,000
2022-01-10	3.980	3.980	3.920	3.960	2.825	4,440,600
2022-01-07	4.000	4.020	3.940	3.960	2.825	2,135,000
2022-01-06	3.980	4.060	3.960	3.980	2.839	8,250,000
2022-01-05	4.020	4.020	3.980	3.980	2.839	3,325,900
2022-01-04	4.020	4.040	3.980	4.020	2.867	3,120,700
2021-12-30	3.960	4.020	3.940	4.020	2.867	6,843,000
2021-12-29	3.920	3.980	3.900	3.980	2.839	5,513,400
2021-12-28	3.940	3.960	3.900	3.900	2.782	2,598,400
2021-12-27	3.940	3.960	3.900	3.940	2.810	10,588,800
2021-12-24	4.000	4.020	3.940	3.940	2.810	6,906,900
2021-12-23	3.960	4.060	3.960	3.980	2.839	11,405,800
2021-12-22	3.980	4.000	3.940	3.940	2.810	3,550,400
2021-12-21	3.960	4.000	3.920	3.960	2.825	4,331,200
2021-12-20	4.000	4.040	3.940	3.940	2.810	13,442,300
2021-12-17	4.040	4.140	4.000	4.020	2.867	22,505,900
2021-12-16	4.020	4.100	4.000	4.020	2.867	14,275,600
2021-12-15	4.100	4.120	4.000	4.000	2.853	14,450,600
2021-12-14	4.100	4.160	4.040	4.080	2.910	36,356,602
2021-12-13	4.100	4.240	4.060	4.140	2.953	71,344,797
2021-12-09	4.040	4.140	4.000	4.080	2.910	22,652,600
2021-12-08	4.020	4.040	3.960	4.000	2.853	7,163,400
2021-12-07	4.020	4.080	3.980	4.000	2.853	8,103,900
2021-12-03	4.020	4.060	3.960	3.980	2.839	4,570,700
2021-12-02	4.000	4.120	3.980	3.980	2.839	16,137,300
2021-12-01	3.940	4.080	3.940	4.040	2.882	8,380,100
2021-11-30	4.020	4.060	3.860	3.920	2.796	16,384,801
2021-11-29	4.020	4.060	3.940	3.940	2.810	16,422,301
2021-11-26	4.160	4.160	4.040	4.040	2.882	34,256,398
2021-11-25	4.260	4.300	4.180	4.200	2.996	27,418,199
2021-11-24	4.220	4.300	4.220	4.240	3.024	28,093,699
2021-11-23	4.240	4.380	4.200	4.200	2.996	53,182,199
2021-11-22	4.200	4.260	4.160	4.220	3.010	37,646,398
2021-11-19	4.460	4.600	4.180	4.200	2.996	232,619,016
2021-11-18	4.060	4.400	4.040	4.380	3.124	179,556,797
2021-11-17	4.140	4.160	4.020	4.040	2.882	56,922,102
2021-11-16	4.100	4.220	4.020	4.120	2.939	196,564,188
2021-11-15	3.900	4.380	3.880	4.360	3.110	336,710,594
2021-11-12	3.860	3.940	3.840	3.860	2.753	67,636,703
2021-11-11	3.820	3.880	3.800	3.840	2.739	30,547,900
2021-11-10	3.860	3.900	3.800	3.800	2.710	55,123,199

← NewerPage 20 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.