PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.300	4.320	4.260	4.260	4.051	180,315
2025-10-20	4.320	4.340	4.260	4.300	4.089	352,681
2025-10-17	4.360	4.380	4.320	4.320	4.108	130,562
2025-10-16	4.340	4.440	4.340	4.360	4.146	65,703
2025-10-15	4.340	4.400	4.320	4.380	4.165	53,769
2025-10-14	4.420	4.420	4.340	4.340	4.127	115,958
2025-10-10	4.400	4.400	4.320	4.380	4.165	236,902
2025-10-09	4.420	4.420	4.360	4.400	4.184	525,500
2025-10-08	4.420	4.440	4.400	4.420	4.203	242,035
2025-10-07	4.420	4.440	4.400	4.440	4.222	275,296
2025-10-06	4.400	4.420	4.360	4.420	4.203	255,672
2025-10-03	4.380	4.420	4.380	4.400	4.184	152,600
2025-10-02	4.400	4.440	4.400	4.420	4.203	85,844
2025-10-01	4.440	4.460	4.400	4.400	4.184	262,404
2025-09-30	4.460	4.500	4.440	4.440	4.222	221,463
2025-09-29	4.480	4.500	4.480	4.480	4.260	149,581
2025-09-26	4.480	4.500	4.440	4.480	4.260	113,625
2025-09-25	4.400	4.480	4.400	4.480	4.260	474,620
2025-09-24	4.440	4.440	4.400	4.400	4.184	263,932
2025-09-23	4.520	4.520	4.460	4.480	4.260	208,702
2025-09-22	4.560	4.560	4.480	4.500	4.279	632,219
2025-09-19	4.620	4.620	4.540	4.560	4.336	107,504
2025-09-18	4.600	4.600	4.520	4.580	4.355	370,147
2025-09-17	4.600	4.620	4.560	4.580	4.355	471,160
2025-09-16	4.580	4.600	4.540	4.560	4.336	792,732
2025-09-15	4.500	4.600	4.480	4.520	4.298	916,445
2025-09-12	4.460	4.500	4.440	4.480	4.260	492,821
2025-09-11	4.440	4.480	4.420	4.460	4.241	557,517
2025-09-10	4.440	4.460	4.400	4.440	4.222	417,653
2025-09-09	4.440	4.460	4.400	4.440	4.222	523,241
2025-09-08	4.460	4.460	4.400	4.440	4.222	391,100
2025-09-05	4.220	4.460	4.220	4.440	4.222	1,183,413
2025-09-04	4.240	4.260	4.220	4.220	4.013	624,515
2025-09-03	4.360	4.380	4.240	4.240	4.032	1,192,972
2025-09-02	4.400	4.440	4.320	4.320	4.108	901,235
2025-09-01	4.440	4.460	4.400	4.400	4.184	604,327
2025-08-29	4.420	4.460	4.400	4.460	4.241	344,037
2025-08-28	4.420	4.440	4.380	4.440	4.222	232,703
2025-08-27	4.420	4.440	4.400	4.420	4.203	428,118
2025-08-26	4.460	4.460	4.420	4.420	4.203	151,811
2025-08-25	4.440	4.460	4.420	4.440	4.222	309,729
2025-08-22	4.460	4.460	4.420	4.440	4.222	72,800
2025-08-21	4.480	4.480	4.420	4.420	4.203	275,526
2025-08-20	4.440	4.480	4.440	4.460	4.241	200,400
2025-08-19	4.380	4.460	4.380	4.440	4.222	283,068
2025-08-18	4.360	4.420	4.340	4.360	4.146	246,966
2025-08-15	4.480	4.480	4.300	4.400	4.184	748,269
2025-08-14	4.540	4.560	4.400	4.460	4.241	962,657
2025-08-13	4.580	4.600	4.540	4.540	4.317	390,749
2025-08-08	4.600	4.620	4.560	4.580	4.355	435,763
2025-08-07	4.660	4.700	4.600	4.600	4.374	721,473
2025-08-06	4.640	4.660	4.500	4.640	4.412	1,390,952
2025-08-05	4.620	4.620	4.580	4.620	4.393	351,324
2025-08-04	4.680	4.680	4.600	4.600	4.374	372,984
2025-08-01	4.780	4.800	4.620	4.640	4.412	1,940,148
2025-07-31	4.940	4.940	4.600	4.640	4.412	1,931,420
2025-07-30	4.480	4.620	4.460	4.580	4.355	1,072,186
2025-07-29	4.440	4.480	4.400	4.480	4.260	329,052
2025-07-25	4.480	4.480	4.360	4.460	4.241	614,294
2025-07-24	4.500	4.580	4.380	4.420	4.203	1,266,940

← NewerPage 5 of 20 · 1,199 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.