PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.700 | 6.100 | 5.700 | 6.000 | 5.072 | 5,074,580 |
| 2024-10-22 | 5.900 | 5.900 | 5.750 | 5.750 | 4.861 | 2,750,931 |
| 2024-10-21 | 5.750 | 5.950 | 5.700 | 5.900 | 4.988 | 3,076,660 |
| 2024-10-18 | 5.800 | 5.850 | 5.650 | 5.750 | 4.861 | 2,119,841 |
| 2024-10-17 | 5.800 | 5.950 | 5.750 | 5.750 | 4.861 | 4,036,546 |
| 2024-10-16 | 5.500 | 5.850 | 5.500 | 5.750 | 4.861 | 3,765,377 |
| 2024-10-15 | 5.800 | 5.900 | 5.600 | 5.650 | 4.777 | 3,817,815 |
| 2024-10-11 | 6.150 | 6.150 | 5.800 | 5.800 | 4.903 | 9,076,461 |
| 2024-10-10 | 5.750 | 6.100 | 5.700 | 6.050 | 5.115 | 7,110,810 |
| 2024-10-09 | 5.800 | 5.900 | 5.650 | 5.700 | 4.819 | 3,797,901 |
| 2024-10-08 | 5.800 | 5.900 | 5.700 | 5.800 | 4.903 | 2,749,593 |
| 2024-10-07 | 5.750 | 5.850 | 5.700 | 5.800 | 4.903 | 3,807,225 |
| 2024-10-04 | 5.700 | 5.750 | 5.350 | 5.650 | 4.777 | 5,196,125 |
| 2024-10-03 | 5.900 | 6.050 | 5.650 | 5.700 | 4.819 | 6,105,624 |
| 2024-10-02 | 6.000 | 6.150 | 5.800 | 5.900 | 4.988 | 6,438,646 |
| 2024-10-01 | 5.900 | 6.050 | 5.800 | 6.000 | 5.072 | 5,624,819 |
| 2024-09-30 | 5.950 | 5.950 | 5.750 | 5.850 | 4.946 | 4,074,395 |
| 2024-09-27 | 6.150 | 6.300 | 5.950 | 5.950 | 5.030 | 6,254,950 |
| 2024-09-26 | 6.100 | 6.200 | 6.000 | 6.150 | 5.199 | 3,672,297 |
| 2024-09-25 | 6.250 | 6.300 | 6.100 | 6.100 | 5.157 | 5,149,046 |
| 2024-09-24 | 6.200 | 6.250 | 6.050 | 6.200 | 5.242 | 2,695,318 |
| 2024-09-23 | 6.400 | 6.500 | 5.900 | 6.200 | 5.242 | 12,083,250 |
| 2024-09-20 | 6.500 | 6.500 | 6.300 | 6.350 | 5.368 | 4,412,132 |
| 2024-09-19 | 6.150 | 6.450 | 6.100 | 6.400 | 5.411 | 10,463,600 |
| 2024-09-18 | 6.050 | 6.250 | 6.000 | 6.050 | 5.115 | 9,160,979 |
| 2024-09-17 | 5.400 | 6.250 | 5.350 | 6.100 | 5.157 | 36,171,672 |
| 2024-09-16 | 5.100 | 5.250 | 5.100 | 5.200 | 4.396 | 4,861,321 |
| 2024-09-13 | 5.200 | 5.200 | 5.050 | 5.100 | 4.312 | 3,016,017 |
| 2024-09-12 | 4.920 | 5.150 | 4.900 | 5.150 | 4.354 | 7,052,037 |
| 2024-09-11 | 5.050 | 5.050 | 4.820 | 4.880 | 4.126 | 9,484,673 |
| 2024-09-10 | 5.200 | 5.200 | 5.000 | 5.050 | 4.269 | 3,956,960 |
| 2024-09-09 | 5.200 | 5.400 | 5.100 | 5.150 | 4.354 | 8,785,564 |
| 2024-09-06 | 4.940 | 5.200 | 4.900 | 5.200 | 4.396 | 9,396,700 |
| 2024-09-05 | 4.880 | 4.920 | 4.840 | 4.880 | 4.126 | 4,017,267 |
| 2024-09-04 | 4.780 | 4.880 | 4.720 | 4.840 | 4.092 | 3,453,037 |
| 2024-09-03 | 4.760 | 4.820 | 4.760 | 4.780 | 4.041 | 1,209,579 |
| 2024-09-02 | 4.800 | 4.820 | 4.740 | 4.740 | 4.007 | 1,462,850 |
| 2024-08-30 | 4.740 | 4.800 | 4.720 | 4.760 | 4.024 | 1,169,673 |
| 2024-08-29 | 4.860 | 4.880 | 4.700 | 4.700 | 3.973 | 4,258,058 |
| 2024-08-28 | 4.800 | 4.940 | 4.800 | 4.860 | 4.109 | 4,496,145 |
| 2024-08-27 | 4.940 | 4.940 | 4.780 | 4.780 | 4.041 | 4,947,111 |
| 2024-08-26 | 4.720 | 5.050 | 4.680 | 4.940 | 4.176 | 8,182,616 |
| 2024-08-23 | 4.660 | 4.740 | 4.660 | 4.720 | 3.990 | 1,251,855 |
| 2024-08-22 | 4.740 | 4.740 | 4.660 | 4.660 | 3.940 | 1,087,261 |
| 2024-08-21 | 4.740 | 4.740 | 4.680 | 4.720 | 3.990 | 1,541,717 |
| 2024-08-20 | 4.820 | 4.840 | 4.500 | 4.640 | 3.923 | 6,989,106 |
| 2024-08-19 | 4.900 | 4.980 | 4.740 | 4.800 | 4.058 | 3,379,688 |
| 2024-08-16 | 4.860 | 4.920 | 4.820 | 4.880 | 4.126 | 2,737,143 |
| 2024-08-15 | 5.150 | 5.200 | 4.820 | 4.860 | 4.109 | 6,648,365 |
| 2024-08-14 | 4.660 | 4.860 | 4.660 | 4.820 | 4.075 | 2,875,023 |
| 2024-08-13 | 4.640 | 4.680 | 4.580 | 4.620 | 3.906 | 2,056,199 |
| 2024-08-09 | 4.460 | 4.580 | 4.380 | 4.560 | 3.855 | 2,065,770 |
| 2024-08-08 | 4.200 | 4.460 | 4.200 | 4.400 | 3.720 | 2,116,710 |
| 2024-08-07 | 4.220 | 4.360 | 4.100 | 4.240 | 3.585 | 4,189,933 |
| 2024-08-06 | 4.360 | 4.440 | 4.200 | 4.220 | 3.568 | 4,565,555 |
| 2024-08-05 | 4.500 | 4.500 | 4.300 | 4.340 | 3.669 | 2,569,387 |
| 2024-08-02 | 4.620 | 4.700 | 4.520 | 4.520 | 3.821 | 1,505,924 |
| 2024-08-01 | 4.800 | 4.800 | 4.620 | 4.620 | 3.906 | 2,583,371 |
| 2024-07-31 | 4.880 | 4.880 | 4.740 | 4.760 | 4.024 | 1,052,878 |
| 2024-07-30 | 4.740 | 4.920 | 4.740 | 4.860 | 4.109 | 1,916,730 |
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.