Panjawattana Plastic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.480 | 3.480 | 3.340 | 3.360 | 2.943 | 567,039 |
| 2024-01-25 | 3.560 | 3.560 | 3.420 | 3.440 | 3.013 | 650,780 |
| 2024-01-24 | 3.560 | 3.580 | 3.420 | 3.540 | 3.101 | 890,633 |
| 2024-01-23 | 3.600 | 3.620 | 3.500 | 3.500 | 3.066 | 685,851 |
| 2024-01-22 | 3.700 | 3.700 | 3.560 | 3.560 | 3.118 | 818,818 |
| 2024-01-19 | 3.720 | 3.740 | 3.660 | 3.700 | 3.241 | 494,769 |
| 2024-01-18 | 3.740 | 3.740 | 3.720 | 3.720 | 3.258 | 120,155 |
| 2024-01-17 | 3.760 | 3.760 | 3.740 | 3.740 | 3.276 | 127,514 |
| 2024-01-16 | 3.760 | 3.760 | 3.720 | 3.740 | 3.276 | 234,427 |
| 2024-01-15 | 3.780 | 3.780 | 3.720 | 3.720 | 3.258 | 328,108 |
| 2024-01-12 | 3.740 | 3.800 | 3.740 | 3.740 | 3.276 | 129,110 |
| 2024-01-11 | 3.820 | 3.820 | 3.740 | 3.740 | 3.276 | 93,310 |
| 2024-01-10 | 3.720 | 3.820 | 3.700 | 3.820 | 3.346 | 773,045 |
| 2024-01-09 | 3.760 | 3.760 | 3.740 | 3.740 | 3.276 | 135,795 |
| 2024-01-08 | 3.760 | 3.760 | 3.740 | 3.740 | 3.276 | 200,789 |
| 2024-01-05 | 3.740 | 3.800 | 3.740 | 3.780 | 3.311 | 265,564 |
| 2024-01-04 | 3.820 | 3.820 | 3.760 | 3.780 | 3.311 | 92,439 |
| 2024-01-03 | 3.760 | 3.820 | 3.760 | 3.820 | 3.346 | 694,907 |
| 2024-01-02 | 3.760 | 3.780 | 3.740 | 3.740 | 3.276 | 958,523 |
| 2023-12-28 | 3.760 | 3.780 | 3.760 | 3.780 | 3.311 | 24,382 |
| 2023-12-27 | 3.740 | 3.780 | 3.740 | 3.760 | 3.293 | 62,805 |
| 2023-12-26 | 3.800 | 3.800 | 3.740 | 3.760 | 3.293 | 81,539 |
| 2023-12-25 | 3.760 | 3.820 | 3.740 | 3.820 | 3.346 | 184,343 |
| 2023-12-22 | 3.800 | 3.800 | 3.740 | 3.780 | 3.311 | 31,936 |
| 2023-12-21 | 3.780 | 3.800 | 3.740 | 3.800 | 3.328 | 90,131 |
| 2023-12-20 | 3.800 | 3.800 | 3.760 | 3.780 | 3.311 | 65,346 |
| 2023-12-19 | 3.820 | 3.820 | 3.780 | 3.820 | 3.346 | 34,736 |
| 2023-12-18 | 3.740 | 3.820 | 3.720 | 3.820 | 3.346 | 454,922 |
| 2023-12-15 | 3.740 | 3.740 | 3.720 | 3.720 | 3.258 | 95,200 |
| 2023-12-14 | 3.740 | 3.760 | 3.700 | 3.760 | 3.293 | 56,431 |
| 2023-12-13 | 3.700 | 3.740 | 3.680 | 3.720 | 3.258 | 254,800 |
| 2023-12-12 | 3.800 | 3.800 | 3.720 | 3.720 | 3.258 | 136,484 |
| 2023-12-08 | 3.780 | 3.820 | 3.780 | 3.820 | 3.346 | 358,451 |
| 2023-12-07 | 3.760 | 3.780 | 3.740 | 3.780 | 3.311 | 194,635 |
| 2023-12-06 | 3.780 | 3.800 | 3.740 | 3.760 | 3.293 | 374,442 |
| 2023-12-04 | 3.800 | 3.820 | 3.760 | 3.800 | 3.328 | 784,423 |
| 2023-12-01 | 3.780 | 3.820 | 3.780 | 3.820 | 3.346 | 58,402 |
| 2023-11-30 | 3.820 | 3.820 | 3.760 | 3.760 | 3.293 | 72,393 |
| 2023-11-29 | 3.820 | 3.820 | 3.800 | 3.820 | 3.346 | 172,330 |
| 2023-11-28 | 3.820 | 3.840 | 3.800 | 3.820 | 3.346 | 263,696 |
| 2023-11-27 | 3.820 | 3.820 | 3.800 | 3.800 | 3.328 | 129,652 |
| 2023-11-24 | 3.840 | 3.860 | 3.800 | 3.800 | 3.328 | 364,900 |
| 2023-11-23 | 3.840 | 3.860 | 3.820 | 3.820 | 3.346 | 386,450 |
| 2023-11-22 | 3.880 | 3.900 | 3.840 | 3.840 | 3.363 | 222,800 |
| 2023-11-21 | 3.900 | 3.920 | 3.880 | 3.880 | 3.398 | 247,600 |
| 2023-11-20 | 3.860 | 3.880 | 3.840 | 3.880 | 3.398 | 46,900 |
| 2023-11-17 | 3.840 | 3.880 | 3.820 | 3.840 | 3.363 | 223,800 |
| 2023-11-16 | 3.900 | 3.920 | 3.840 | 3.840 | 3.363 | 360,201 |
| 2023-11-15 | 3.880 | 3.960 | 3.860 | 3.900 | 3.416 | 1,176,801 |
| 2023-11-14 | 3.820 | 3.880 | 3.820 | 3.860 | 3.381 | 346,700 |
| 2023-11-13 | 3.860 | 3.860 | 3.800 | 3.820 | 3.346 | 423,203 |
| 2023-11-10 | 3.920 | 3.920 | 3.860 | 3.860 | 3.381 | 278,400 |
| 2023-11-09 | 3.920 | 3.920 | 3.880 | 3.920 | 3.433 | 305,500 |
| 2023-11-08 | 3.820 | 4.100 | 3.820 | 3.900 | 3.416 | 6,790,480 |
| 2023-11-07 | 3.820 | 3.860 | 3.760 | 3.820 | 3.346 | 528,828 |
| 2023-11-06 | 3.900 | 3.900 | 3.860 | 3.860 | 3.381 | 360,503 |
| 2023-11-03 | 3.920 | 3.940 | 3.880 | 3.880 | 3.398 | 526,100 |
| 2023-11-02 | 3.860 | 3.920 | 3.860 | 3.880 | 3.398 | 315,701 |
| 2023-11-01 | 3.860 | 3.900 | 3.840 | 3.860 | 3.381 | 489,134 |
| 2023-10-31 | 3.920 | 3.920 | 3.860 | 3.860 | 3.381 | 437,700 |
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.