PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.050 | 6.150 | 5.950 | 6.100 | 5.157 | 3,194,206 |
| 2025-01-21 | 5.900 | 6.050 | 5.900 | 6.050 | 5.115 | 1,404,806 |
| 2025-01-20 | 5.950 | 6.000 | 5.900 | 5.900 | 4.988 | 1,200,873 |
| 2025-01-17 | 6.000 | 6.050 | 5.850 | 5.950 | 5.030 | 2,419,307 |
| 2025-01-16 | 6.100 | 6.150 | 5.950 | 6.000 | 5.072 | 2,536,540 |
| 2025-01-15 | 6.050 | 6.100 | 6.000 | 6.100 | 5.157 | 1,520,052 |
| 2025-01-14 | 6.100 | 6.100 | 5.950 | 6.050 | 5.115 | 1,783,815 |
| 2025-01-13 | 6.050 | 6.100 | 5.950 | 6.050 | 5.115 | 1,160,947 |
| 2025-01-10 | 5.950 | 6.050 | 5.900 | 6.000 | 5.072 | 1,632,810 |
| 2025-01-09 | 6.100 | 6.100 | 5.900 | 5.900 | 4.988 | 2,628,242 |
| 2025-01-08 | 6.050 | 6.150 | 6.050 | 6.050 | 5.115 | 2,159,235 |
| 2025-01-07 | 5.900 | 6.100 | 5.900 | 6.050 | 5.115 | 3,048,825 |
| 2025-01-06 | 6.150 | 6.200 | 5.800 | 5.900 | 4.988 | 5,888,121 |
| 2025-01-03 | 6.150 | 6.250 | 6.150 | 6.200 | 5.242 | 1,785,651 |
| 2025-01-02 | 6.150 | 6.250 | 6.050 | 6.150 | 5.199 | 2,422,047 |
| 2024-12-30 | 6.100 | 6.250 | 6.100 | 6.200 | 5.242 | 1,109,357 |
| 2024-12-27 | 6.150 | 6.150 | 6.050 | 6.100 | 5.157 | 1,840,454 |
| 2024-12-26 | 6.200 | 6.250 | 6.150 | 6.200 | 5.242 | 987,667 |
| 2024-12-25 | 6.200 | 6.250 | 6.150 | 6.200 | 5.242 | 1,475,624 |
| 2024-12-24 | 6.150 | 6.200 | 6.050 | 6.200 | 5.242 | 710,603 |
| 2024-12-23 | 6.050 | 6.150 | 6.000 | 6.150 | 5.199 | 1,213,708 |
| 2024-12-20 | 6.150 | 6.200 | 6.000 | 6.000 | 5.072 | 4,008,355 |
| 2024-12-19 | 6.150 | 6.200 | 6.100 | 6.200 | 5.242 | 2,370,100 |
| 2024-12-18 | 6.200 | 6.250 | 6.150 | 6.200 | 5.242 | 2,349,741 |
| 2024-12-17 | 6.200 | 6.350 | 6.100 | 6.200 | 5.242 | 4,059,670 |
| 2024-12-16 | 6.400 | 6.400 | 6.150 | 6.200 | 5.242 | 3,302,122 |
| 2024-12-13 | 6.350 | 6.450 | 6.300 | 6.400 | 5.411 | 1,543,557 |
| 2024-12-12 | 6.550 | 6.600 | 6.350 | 6.350 | 5.368 | 3,946,376 |
| 2024-12-11 | 6.600 | 6.600 | 6.500 | 6.500 | 5.495 | 2,843,434 |
| 2024-12-09 | 6.400 | 6.650 | 6.400 | 6.500 | 5.495 | 6,790,630 |
| 2024-12-06 | 6.250 | 6.500 | 6.250 | 6.450 | 5.453 | 4,458,169 |
| 2024-12-04 | 6.350 | 6.400 | 6.200 | 6.250 | 5.284 | 2,871,105 |
| 2024-12-03 | 6.300 | 6.450 | 6.250 | 6.350 | 5.368 | 2,997,719 |
| 2024-12-02 | 6.300 | 6.300 | 6.200 | 6.300 | 5.326 | 2,323,702 |
| 2024-11-29 | 6.100 | 6.350 | 6.100 | 6.300 | 5.326 | 4,431,134 |
| 2024-11-28 | 6.050 | 6.200 | 6.000 | 6.100 | 5.157 | 2,526,901 |
| 2024-11-27 | 6.100 | 6.100 | 5.950 | 6.050 | 5.115 | 2,334,900 |
| 2024-11-26 | 6.100 | 6.150 | 6.050 | 6.050 | 5.115 | 1,625,501 |
| 2024-11-25 | 6.200 | 6.250 | 6.050 | 6.050 | 5.115 | 3,491,619 |
| 2024-11-22 | 6.200 | 6.250 | 6.050 | 6.150 | 5.199 | 3,322,007 |
| 2024-11-21 | 6.250 | 6.300 | 6.100 | 6.100 | 5.157 | 2,133,640 |
| 2024-11-20 | 6.350 | 6.350 | 5.950 | 6.250 | 5.284 | 8,188,331 |
| 2024-11-19 | 6.350 | 6.500 | 6.300 | 6.350 | 5.368 | 3,191,735 |
| 2024-11-18 | 6.250 | 6.400 | 6.200 | 6.350 | 5.368 | 2,672,592 |
| 2024-11-15 | 6.500 | 6.550 | 6.200 | 6.300 | 5.326 | 7,924,683 |
| 2024-11-14 | 6.650 | 6.750 | 6.300 | 6.550 | 5.537 | 16,004,300 |
| 2024-11-13 | 5.900 | 6.000 | 5.900 | 6.000 | 5.072 | 2,075,977 |
| 2024-11-12 | 6.100 | 6.200 | 5.900 | 5.900 | 4.988 | 8,156,432 |
| 2024-11-11 | 6.550 | 6.600 | 6.150 | 6.150 | 5.199 | 6,702,714 |
| 2024-11-08 | 6.400 | 6.650 | 6.300 | 6.600 | 5.580 | 11,653,560 |
| 2024-11-07 | 6.000 | 6.500 | 5.900 | 6.450 | 5.453 | 12,794,260 |
| 2024-11-06 | 6.150 | 6.250 | 5.900 | 6.000 | 5.072 | 7,753,614 |
| 2024-11-05 | 6.100 | 6.150 | 6.050 | 6.150 | 5.199 | 1,769,061 |
| 2024-11-04 | 6.150 | 6.300 | 6.050 | 6.100 | 5.157 | 5,284,019 |
| 2024-11-01 | 6.000 | 6.200 | 5.950 | 6.150 | 5.199 | 3,092,414 |
| 2024-10-31 | 5.850 | 6.100 | 5.850 | 6.050 | 5.115 | 3,160,432 |
| 2024-10-30 | 6.050 | 6.150 | 5.800 | 5.850 | 4.946 | 4,202,717 |
| 2024-10-29 | 6.150 | 6.250 | 6.050 | 6.050 | 5.115 | 4,352,253 |
| 2024-10-28 | 6.200 | 6.250 | 6.100 | 6.100 | 5.157 | 4,547,540 |
| 2024-10-25 | 6.000 | 6.300 | 6.000 | 6.200 | 5.242 | 12,828,900 |
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.