PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.160 | 4.180 | 4.140 | 4.160 | 4.160 | 240,700 |
| 2026-10-15 | 4.180 | 4.180 | 4.140 | 4.160 | 4.160 | 208,031 |
| 2026-10-14 | 4.160 | 4.200 | 4.160 | 4.160 | 4.160 | 86,600 |
| 2026-10-12 | 4.180 | 4.200 | 4.160 | 4.160 | 4.160 | 105,369 |
| 2026-10-09 | 4.180 | 4.200 | 4.160 | 4.160 | 4.160 | 111,300 |
| 2026-10-08 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 46,201 |
| 2026-10-07 | 4.180 | 4.200 | 4.180 | 4.180 | 4.180 | 159,900 |
| 2026-10-06 | 4.180 | 4.220 | 4.180 | 4.180 | 4.180 | 64,430 |
| 2026-10-05 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 12,010 |
| 2026-10-02 | 4.180 | 4.180 | 4.160 | 4.180 | 4.180 | 128,636 |
| 2026-10-01 | 4.180 | 4.220 | 4.180 | 4.180 | 4.180 | 68,728 |
| 2026-09-30 | 4.220 | 4.220 | 4.180 | 4.180 | 4.180 | 286,200 |
| 2026-09-29 | 4.220 | 4.220 | 4.180 | 4.200 | 4.200 | 238,900 |
| 2026-09-28 | 4.220 | 4.220 | 4.180 | 4.220 | 4.220 | 126,100 |
| 2026-09-25 | 4.240 | 4.260 | 4.220 | 4.220 | 4.220 | 67,801 |
| 2026-09-24 | 4.260 | 4.260 | 4.200 | 4.220 | 4.220 | 259,201 |
| 2026-09-23 | 4.280 | 4.320 | 4.240 | 4.260 | 4.260 | 262,100 |
| 2026-09-22 | 4.220 | 4.300 | 4.200 | 4.260 | 4.260 | 598,805 |
| 2026-09-21 | 4.180 | 4.200 | 4.180 | 4.180 | 4.180 | 85,102 |
Page 1 of 1 · 19 trading days
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.