PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.420	4.520	4.420	4.520	4.298	566,115
2025-07-22	4.440	4.480	4.360	4.400	4.184	841,293
2025-07-21	4.360	4.440	4.360	4.400	4.184	425,020
2025-07-18	4.400	4.460	4.340	4.400	4.184	958,844
2025-07-17	4.240	4.360	4.240	4.340	4.127	816,642
2025-07-16	4.240	4.300	4.220	4.220	4.013	569,777
2025-07-15	4.200	4.300	4.180	4.280	4.070	897,441
2025-07-14	4.120	4.220	4.120	4.180	3.975	1,217,729
2025-07-11	4.140	4.240	4.140	4.160	3.956	412,144
2025-07-09	4.260	4.260	4.140	4.160	3.956	485,654
2025-07-08	4.220	4.260	4.220	4.240	4.032	743,906
2025-07-07	4.360	4.360	4.260	4.280	4.070	760,615
2025-07-04	4.400	4.420	4.300	4.380	4.165	703,902
2025-07-03	4.200	4.380	4.200	4.380	4.165	676,901
2025-07-02	4.100	4.280	4.100	4.220	4.013	790,431
2025-07-01	4.060	4.180	4.060	4.120	3.918	710,851
2025-06-30	4.100	4.120	4.020	4.080	3.880	141,481
2025-06-27	4.160	4.160	4.040	4.060	3.861	914,400
2025-06-26	4.120	4.220	4.120	4.160	3.956	1,182,742
2025-06-25	4.100	4.120	3.980	4.120	3.918	1,351,698
2025-06-24	4.040	4.100	4.040	4.100	3.899	931,426
2025-06-23	4.080	4.080	3.920	4.000	3.804	1,636,822
2025-06-20	4.060	4.220	4.060	4.080	3.880	966,653
2025-06-19	4.380	4.380	4.000	4.080	3.880	3,592,915
2025-06-18	4.440	4.460	4.340	4.360	4.146	1,325,850
2025-06-17	4.520	4.540	4.420	4.440	4.222	1,018,352
2025-06-16	4.640	4.640	4.460	4.520	4.298	1,585,279
2025-06-13	4.680	4.720	4.640	4.640	4.412	1,072,694
2025-06-12	4.780	4.820	4.680	4.700	4.469	1,824,014
2025-06-11	4.820	4.860	4.760	4.780	4.545	1,190,762
2025-06-10	4.940	4.960	4.780	4.820	4.583	3,309,374
2025-06-09	4.940	4.960	4.900	4.940	4.698	907,480
2025-06-06	4.940	4.960	4.920	4.940	4.698	902,401
2025-06-05	4.920	4.960	4.920	4.920	4.679	801,814
2025-06-04	4.940	4.960	4.900	4.920	4.679	1,737,492
2025-05-30	4.920	4.940	4.920	4.940	4.698	1,318,255
2025-05-29	4.960	5.100	4.940	4.940	4.698	1,589,939
2025-05-28	4.940	4.980	4.900	4.940	4.698	1,257,815
2025-05-27	4.980	5.000	4.900	4.940	4.698	2,142,425
2025-05-26	5.100	5.100	4.960	4.980	4.736	1,654,726
2025-05-23	4.740	5.100	4.740	5.050	4.802	3,844,066
2025-05-22	4.720	4.800	4.720	4.760	4.526	1,815,209
2025-05-21	4.720	4.780	4.720	4.740	4.507	1,456,486
2025-05-20	4.720	4.740	4.700	4.740	4.507	1,045,613
2025-05-19	4.620	4.740	4.620	4.720	4.488	2,645,136
2025-05-16	4.000	4.860	4.000	4.640	4.412	13,815,520
2025-05-15	5.800	5.800	5.200	5.200	4.945	6,084,347
2025-05-14	5.900	5.950	5.750	5.800	5.515	1,820,222
2025-05-13	5.900	6.050	5.800	5.900	5.610	2,554,214
2025-05-09	6.000	6.050	5.800	5.850	5.563	4,087,230
2025-05-08	6.050	6.100	6.000	6.000	5.706	5,389,552
2025-05-07	6.700	6.900	6.600	6.850	5.791	13,700,230
2025-05-06	6.700	6.750	6.550	6.700	5.664	6,410,959
2025-05-02	6.700	6.850	6.650	6.700	5.664	4,526,785
2025-04-30	6.750	6.750	6.600	6.650	5.622	3,019,827
2025-04-29	6.800	6.800	6.650	6.700	5.664	1,978,066
2025-04-28	6.600	6.800	6.550	6.700	5.664	3,869,774
2025-04-25	6.500	6.600	6.450	6.550	5.537	2,410,107
2025-04-24	6.500	6.500	6.350	6.400	5.411	1,547,439
2025-04-23	6.500	6.550	6.450	6.450	5.453	1,868,066

← NewerPage 6 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.