Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.660	2.660	2.580	2.660	2.421	41,301
2024-07-25	2.660	2.680	2.600	2.660	2.421	100,112
2024-07-24	2.640	2.700	2.600	2.660	2.421	103,403
2024-07-23	2.700	2.720	2.620	2.660	2.421	506,496
2024-07-19	2.700	2.720	2.680	2.700	2.457	764,273
2024-07-18	2.780	2.780	2.700	2.700	2.457	326,515
2024-07-17	2.840	2.840	2.740	2.780	2.530	232,915
2024-07-16	2.860	2.880	2.820	2.820	2.567	92,411
2024-07-15	2.880	2.880	2.820	2.840	2.585	127,147
2024-07-12	2.840	2.900	2.840	2.880	2.621	213,950
2024-07-11	2.800	2.840	2.800	2.840	2.585	280,700
2024-07-10	2.800	2.800	2.780	2.800	2.548	364,311
2024-07-09	2.720	2.800	2.720	2.780	2.530	463,950
2024-07-08	2.700	2.740	2.700	2.740	2.494	213,201
2024-07-05	2.700	2.700	2.660	2.700	2.457	337,391
2024-07-04	2.700	2.700	2.620	2.700	2.457	435,155
2024-07-03	2.700	2.700	2.640	2.700	2.457	345,403
2024-07-02	2.720	2.720	2.680	2.720	2.476	400,032
2024-07-01	2.740	2.760	2.720	2.760	2.512	134,236
2024-06-28	2.720	2.740	2.700	2.720	2.476	108,008
2024-06-27	2.720	2.740	2.700	2.740	2.494	111,400
2024-06-26	2.680	2.720	2.680	2.720	2.476	163,951
2024-06-25	2.700	2.700	2.680	2.700	2.457	107,105
2024-06-24	2.700	2.700	2.620	2.700	2.457	58,789
2024-06-21	2.680	2.700	2.640	2.660	2.421	69,401
2024-06-20	2.680	2.680	2.600	2.640	2.403	277,700
2024-06-19	2.700	2.700	2.620	2.700	2.457	308,721
2024-06-18	2.720	2.740	2.700	2.700	2.457	47,301
2024-06-17	2.700	2.700	2.620	2.700	2.457	231,176
2024-06-14	2.700	2.740	2.680	2.700	2.457	197,415
2024-06-13	2.660	2.720	2.660	2.680	2.439	104,051
2024-06-12	2.640	2.740	2.640	2.680	2.439	91,209
2024-06-11	2.660	2.660	2.600	2.660	2.421	175,034
2024-06-10	2.660	2.660	2.600	2.640	2.403	353,009
2024-06-07	2.680	2.700	2.620	2.660	2.421	56,601
2024-06-06	2.680	2.720	2.640	2.680	2.439	202,689
2024-06-05	2.700	2.720	2.500	2.700	2.457	1,338,455
2024-06-04	2.880	2.880	2.680	2.700	2.457	2,036,379
2024-05-31	2.880	2.900	2.840	2.840	2.585	5,307,265
2024-05-30	2.860	2.880	2.820	2.860	2.603	152,613
2024-05-29	2.880	2.900	2.820	2.860	2.603	271,002
2024-05-28	2.840	2.880	2.840	2.860	2.603	39,808
2024-05-27	2.920	2.920	2.820	2.860	2.603	465,846
2024-05-24	2.980	2.980	2.880	2.920	2.658	495,604
2024-05-23	2.960	2.980	2.920	2.980	2.712	197,585
2024-05-21	3.000	3.000	2.860	2.960	2.694	740,423
2024-05-20	2.960	3.000	2.940	3.000	2.730	289,756
2024-05-17	2.940	2.960	2.900	2.960	2.694	251,845
2024-05-16	2.880	2.940	2.880	2.920	2.658	367,800
2024-05-15	2.860	2.900	2.820	2.840	2.585	266,295
2024-05-14	2.860	2.920	2.860	2.880	2.621	291,175
2024-05-13	2.820	2.860	2.820	2.840	2.585	188,978
2024-05-10	2.840	2.860	2.800	2.860	2.603	303,355
2024-05-09	2.840	2.900	2.820	2.840	2.585	308,830
2024-05-08	2.880	2.880	2.820	2.820	2.567	171,330
2024-05-07	2.900	2.900	2.860	2.860	2.603	203,735
2024-05-03	2.900	2.900	2.880	2.880	2.621	58,101
2024-05-02	2.900	2.900	2.880	2.900	2.639	91,540
2024-04-30	2.860	2.920	2.860	2.900	2.639	93,510
2024-04-29	2.900	2.920	2.900	2.920	2.658	64,402

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.1100 THB
2025-04-28	0.0300 THB
2025-03-13	0.0600 THB
2024-04-29	0.0600 THB
2024-01-30	0.0600 THB
2023-04-19	0.0500 THB
2022-10-10	0.0026 THB
2022-04-18	0.0800 THB
2021-11-29	0.0800 THB
2021-04-12	0.1250 THB
2020-04-30	0.0700 THB
2019-01-22	0.0700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.