PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.320	4.340	4.300	4.320	4.108	98,207
2026-01-20	4.280	4.360	4.280	4.300	4.089	277,035
2026-01-19	4.300	4.320	4.280	4.300	4.089	112,945
2026-01-16	4.260	4.300	4.260	4.300	4.089	109,663
2026-01-15	4.340	4.340	4.280	4.320	4.108	79,731
2026-01-14	4.280	4.340	4.220	4.340	4.127	152,405
2026-01-13	4.300	4.300	4.220	4.280	4.070	193,452
2026-01-12	4.360	4.360	4.260	4.320	4.108	232,701
2026-01-09	4.300	4.340	4.280	4.320	4.108	124,723
2026-01-08	4.280	4.300	4.260	4.280	4.070	170,638
2026-01-07	4.320	4.320	4.280	4.280	4.070	76,406
2026-01-06	4.260	4.280	4.260	4.280	4.070	103,751
2026-01-05	4.240	4.280	4.240	4.240	4.032	124,759
2025-12-30	4.240	4.240	4.220	4.240	4.032	80,020
2025-12-29	4.240	4.260	4.200	4.220	4.013	182,344
2025-12-26	4.280	4.280	4.220	4.220	4.013	239,736
2025-12-25	4.260	4.300	4.260	4.280	4.070	133,922
2025-12-24	4.280	4.300	4.240	4.280	4.070	103,786
2025-12-23	4.300	4.300	4.280	4.280	4.070	104,300
2025-12-22	4.280	4.300	4.260	4.280	4.070	65,054
2025-12-19	4.300	4.300	4.260	4.280	4.070	81,511
2025-12-18	4.280	4.300	4.240	4.280	4.070	171,854
2025-12-17	4.300	4.300	4.260	4.280	4.070	186,100
2025-12-16	4.300	4.300	4.280	4.300	4.089	40,350
2025-12-15	4.280	4.320	4.280	4.300	4.089	56,003
2025-12-12	4.260	4.320	4.260	4.280	4.070	33,600
2025-12-11	4.280	4.300	4.260	4.280	4.070	121,114
2025-12-09	4.240	4.300	4.220	4.300	4.089	142,874
2025-12-08	4.240	4.300	4.220	4.240	4.032	49,123
2025-12-04	4.240	4.280	4.240	4.240	4.032	30,500
2025-12-03	4.200	4.260	4.200	4.260	4.051	65,712
2025-12-02	4.300	4.300	4.200	4.200	3.994	261,686
2025-12-01	4.240	4.260	4.200	4.240	4.032	87,605
2025-11-28	4.260	4.320	4.240	4.240	4.032	131,822
2025-11-27	4.280	4.280	4.260	4.260	4.051	13,707
2025-11-26	4.260	4.300	4.260	4.280	4.070	108,924
2025-11-25	4.320	4.340	4.220	4.300	4.089	141,799
2025-11-24	4.260	4.300	4.200	4.300	4.089	413,601
2025-11-21	4.280	4.300	4.240	4.260	4.051	315,200
2025-11-20	4.340	4.380	4.300	4.300	4.089	120,103
2025-11-19	4.220	4.340	4.220	4.320	4.108	311,238
2025-11-18	4.160	4.240	4.140	4.220	4.013	897,262
2025-11-17	4.220	4.240	4.140	4.180	3.975	441,322
2025-11-14	4.260	4.300	4.240	4.280	4.070	133,000
2025-11-13	4.280	4.300	4.240	4.260	4.051	118,243
2025-11-12	4.280	4.280	4.240	4.240	4.032	128,703
2025-11-11	4.260	4.280	4.240	4.280	4.070	22,907
2025-11-10	4.280	4.280	4.240	4.240	4.032	114,120
2025-11-07	4.300	4.300	4.260	4.280	4.070	116,730
2025-11-06	4.240	4.300	4.240	4.300	4.089	72,311
2025-11-05	4.300	4.300	4.240	4.260	4.051	86,023
2025-11-04	4.280	4.300	4.260	4.280	4.070	92,201
2025-11-03	4.300	4.300	4.280	4.280	4.070	52,219
2025-10-31	4.300	4.300	4.280	4.280	4.070	60,505
2025-10-30	4.300	4.320	4.260	4.300	4.089	95,747
2025-10-29	4.340	4.380	4.260	4.300	4.089	172,671
2025-10-28	4.300	4.340	4.300	4.340	4.127	77,756
2025-10-27	4.280	4.340	4.280	4.300	4.089	36,600
2025-10-24	4.260	4.320	4.260	4.320	4.108	263,600
2025-10-22	4.240	4.300	4.240	4.280	4.070	100,245

← NewerPage 4 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.