PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.340	4.380	4.280	4.280	4.070	186,081
2026-04-21	4.240	4.340	4.240	4.320	4.108	226,021
2026-04-20	4.240	4.240	4.220	4.240	4.032	99,425
2026-04-17	4.200	4.240	4.200	4.240	4.032	483,412
2026-04-16	4.260	4.300	4.260	4.260	4.051	133,355
2026-04-10	4.280	4.300	4.240	4.260	4.051	221,318
2026-04-09	4.280	4.280	4.220	4.280	4.070	120,301
2026-04-08	4.260	4.300	4.260	4.280	4.070	100,824
2026-04-07	4.260	4.300	4.240	4.240	4.032	174,606
2026-04-03	4.320	4.320	4.260	4.260	4.051	140,600
2026-04-02	4.300	4.320	4.280	4.320	4.108	159,424
2026-04-01	4.280	4.300	4.240	4.280	4.070	121,200
2026-03-31	4.300	4.300	4.220	4.280	4.070	188,612
2026-03-30	4.300	4.300	4.260	4.300	4.089	58,901
2026-03-27	4.320	4.320	4.240	4.300	4.089	73,727
2026-03-26	4.320	4.320	4.260	4.280	4.070	176,605
2026-03-25	4.220	4.320	4.220	4.320	4.108	150,004
2026-03-24	4.220	4.260	4.200	4.200	3.994	42,561
2026-03-23	4.240	4.240	4.180	4.200	3.994	245,343
2026-03-20	4.260	4.320	4.240	4.240	4.032	109,052
2026-03-19	4.400	4.400	4.280	4.280	4.070	191,322
2026-03-18	4.340	4.380	4.280	4.380	4.165	372,159
2026-03-17	4.220	4.340	4.220	4.340	4.127	693,665
2026-03-16	4.220	4.220	4.180	4.220	4.013	384,037
2026-03-13	4.200	4.240	4.200	4.200	3.994	436,900
2026-03-12	4.200	4.240	4.180	4.220	4.013	139,234
2026-03-11	4.200	4.220	4.160	4.180	3.975	260,630
2026-03-10	4.160	4.220	4.140	4.220	4.013	315,515
2026-03-09	4.200	4.200	4.120	4.160	3.956	387,604
2026-03-06	4.160	4.220	4.160	4.220	4.013	193,707
2026-03-05	4.220	4.240	4.160	4.160	3.956	657,035
2026-03-04	4.080	4.160	4.000	4.160	3.956	1,606,199
2026-03-02	4.200	4.300	4.120	4.220	4.013	2,282,693
2026-02-27	4.680	4.680	4.280	4.320	4.108	3,377,816
2026-02-26	4.740	4.780	4.660	4.680	4.450	1,611,579
2026-02-25	4.860	4.960	4.740	4.800	4.564	1,733,126
2026-02-24	4.860	4.860	4.760	4.860	4.621	1,141,301
2026-02-23	4.980	5.050	4.680	4.800	4.564	1,934,720
2026-02-20	5.050	5.050	4.960	4.960	4.717	1,447,754
2026-02-19	5.150	5.150	5.000	5.050	4.802	1,292,273
2026-02-18	4.940	5.100	4.920	5.000	4.755	2,098,313
2026-02-17	4.680	4.860	4.640	4.840	4.602	2,232,162
2026-02-16	4.700	4.740	4.640	4.640	4.412	436,565
2026-02-13	4.660	4.680	4.600	4.620	4.393	1,197,393
2026-02-12	4.480	4.780	4.440	4.660	4.431	3,477,119
2026-02-11	4.380	4.460	4.360	4.400	4.184	998,892
2026-02-10	4.380	4.400	4.340	4.380	4.165	369,015
2026-02-09	4.300	4.360	4.300	4.360	4.146	216,525
2026-02-06	4.300	4.300	4.260	4.280	4.070	127,000
2026-02-05	4.260	4.300	4.260	4.300	4.089	80,101
2026-02-04	4.260	4.280	4.240	4.280	4.070	130,005
2026-02-03	4.280	4.280	4.220	4.260	4.051	76,702
2026-02-02	4.280	4.300	4.240	4.240	4.032	130,476
2026-01-30	4.280	4.280	4.240	4.260	4.051	135,900
2026-01-29	4.280	4.280	4.240	4.280	4.070	145,100
2026-01-28	4.320	4.320	4.280	4.280	4.070	93,000
2026-01-27	4.300	4.320	4.300	4.300	4.089	96,085
2026-01-26	4.280	4.320	4.280	4.300	4.089	134,702
2026-01-23	4.280	4.300	4.280	4.280	4.070	124,921
2026-01-22	4.340	4.340	4.280	4.300	4.089	270,621

← NewerPage 3 of 5 · 242 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.