PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.450	6.550	6.350	6.500	5.495	1,971,602
2025-04-21	6.550	6.600	6.400	6.450	5.453	2,567,289
2025-04-18	6.500	6.650	6.400	6.600	5.580	2,322,225
2025-04-17	6.350	6.500	6.250	6.450	5.453	2,187,933
2025-04-16	6.200	6.400	6.200	6.300	5.326	3,042,651
2025-04-11	6.100	6.200	6.050	6.150	5.199	2,072,427
2025-04-10	6.200	6.250	6.100	6.150	5.199	3,719,373
2025-04-09	5.600	5.900	5.550	5.900	4.988	3,667,785
2025-04-08	5.500	5.750	5.500	5.750	4.861	4,165,628
2025-04-04	6.150	6.150	5.800	5.900	4.988	9,052,735
2025-04-03	6.250	6.300	6.200	6.200	5.242	3,587,448
2025-04-02	6.400	6.400	6.300	6.400	5.411	704,216
2025-04-01	6.300	6.450	6.300	6.350	5.368	1,731,212
2025-03-31	6.300	6.400	6.250	6.300	5.326	2,508,780
2025-03-28	6.450	6.500	6.400	6.400	5.411	1,434,630
2025-03-27	6.500	6.500	6.400	6.450	5.453	776,866
2025-03-26	6.450	6.500	6.400	6.400	5.411	1,159,062
2025-03-25	6.500	6.500	6.350	6.350	5.368	1,938,397
2025-03-24	6.550	6.550	6.400	6.450	5.453	1,837,980
2025-03-21	6.600	6.600	6.400	6.500	5.495	2,357,218
2025-03-20	6.600	6.700	6.500	6.550	5.537	3,230,380
2025-03-19	6.250	6.600	6.200	6.600	5.580	6,500,641
2025-03-18	6.200	6.300	6.150	6.200	5.242	2,014,912
2025-03-17	6.200	6.250	6.150	6.200	5.242	1,447,901
2025-03-14	6.200	6.250	6.150	6.200	5.242	2,277,000
2025-03-13	6.200	6.200	6.150	6.150	5.199	1,458,290
2025-03-12	6.250	6.250	6.150	6.150	5.199	1,845,188
2025-03-11	6.100	6.300	6.050	6.250	5.284	2,890,746
2025-03-10	6.250	6.300	6.150	6.200	5.242	2,513,684
2025-03-07	6.150	6.300	6.150	6.250	5.284	2,424,416
2025-03-06	6.250	6.300	6.100	6.150	5.199	4,146,851
2025-03-05	6.050	6.250	6.050	6.200	5.242	4,501,411
2025-03-04	6.050	6.200	6.050	6.050	5.115	3,995,168
2025-03-03	6.400	6.400	6.000	6.100	5.157	6,905,016
2025-02-28	6.300	6.450	6.250	6.350	5.368	5,472,833
2025-02-27	6.850	6.900	6.450	6.500	5.495	6,446,710
2025-02-26	6.900	7.000	6.000	6.850	5.791	13,733,900
2025-02-25	6.800	7.000	6.800	6.850	5.791	4,411,928
2025-02-24	7.350	7.350	6.750	6.850	5.791	11,735,140
2025-02-21	7.050	7.350	7.000	7.350	6.214	4,071,335
2025-02-20	7.400	7.400	7.050	7.050	5.960	4,331,705
2025-02-19	7.250	7.350	7.150	7.350	6.214	3,083,711
2025-02-18	7.000	7.300	6.950	7.200	6.087	6,698,222
2025-02-17	6.750	7.000	6.700	6.950	5.876	2,943,523
2025-02-14	6.700	6.850	6.600	6.800	5.749	2,971,300
2025-02-13	6.800	6.850	6.600	6.650	5.622	4,706,116
2025-02-11	6.800	6.900	6.750	6.850	5.791	2,426,466
2025-02-10	6.800	6.950	6.750	6.800	5.749	8,576,813
2025-02-07	6.600	6.700	6.450	6.700	5.664	6,281,174
2025-02-06	6.550	6.650	6.400	6.600	5.580	5,133,502
2025-02-05	6.600	6.650	6.550	6.550	5.537	3,600,008
2025-02-04	6.600	6.750	6.500	6.600	5.580	7,467,472
2025-02-03	6.100	6.500	6.050	6.500	5.495	8,571,963
2025-01-31	6.350	6.350	6.150	6.200	5.242	2,992,249
2025-01-30	6.300	6.350	6.200	6.350	5.368	2,399,941
2025-01-29	6.100	6.400	6.100	6.350	5.368	4,308,389
2025-01-28	6.000	6.150	6.000	6.050	5.115	1,334,402
2025-01-27	6.050	6.050	5.950	5.950	5.030	858,191
2025-01-24	6.000	6.100	6.000	6.050	5.115	969,313
2025-01-23	6.150	6.150	5.950	6.000	5.072	1,283,615

← NewerPage 7 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.