Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.820	3.980	3.820	3.920	3.433	3,151,830
2023-10-27	3.940	4.000	3.820	3.900	3.416	3,023,175
2023-10-26	4.160	4.200	3.900	3.900	3.416	4,074,165
2023-10-25	3.980	4.260	3.980	4.200	3.679	10,587,460
2023-10-24	3.980	3.980	3.700	3.980	3.486	4,025,126
2023-10-20	4.160	4.160	3.900	3.980	3.486	2,982,096
2023-10-19	4.200	4.200	4.120	4.160	3.644	859,200
2023-10-18	4.180	4.200	4.080	4.200	3.679	2,055,243
2023-10-17	4.200	4.280	4.160	4.160	3.644	7,654,153
2023-10-16	4.200	4.260	4.160	4.200	3.679	3,475,250
2023-10-12	3.960	4.220	3.960	4.200	3.679	7,964,737
2023-10-11	3.980	4.000	3.960	3.960	3.468	1,325,575
2023-10-10	4.000	4.040	3.940	3.960	3.468	2,198,577
2023-10-09	3.960	4.000	3.860	4.000	3.503	839,444
2023-10-06	3.940	3.980	3.900	3.960	3.468	2,249,600
2023-10-05	3.860	3.980	3.820	3.980	3.486	2,023,671
2023-10-04	3.820	3.880	3.820	3.820	3.346	222,017
2023-10-03	3.920	3.920	3.700	3.840	3.363	1,036,768
2023-10-02	3.860	3.980	3.860	3.900	3.416	76,881
2023-09-29	3.880	3.920	3.880	3.880	3.398	142,415
2023-09-28	4.020	4.020	2.800	3.860	3.381	1,883,007
2023-09-27	3.940	3.960	3.900	3.940	3.451	372,300
2023-09-26	4.000	4.020	3.940	3.940	3.451	1,004,910
2023-09-25	4.060	4.060	4.000	4.040	3.539	688,607
2023-09-22	4.020	4.120	4.020	4.020	3.521	387,400
2023-09-21	4.060	4.080	4.000	4.020	3.521	311,610
2023-09-20	4.180	4.200	4.020	4.040	3.539	3,945,061
2023-09-19	4.120	4.180	4.120	4.140	3.626	858,115
2023-09-18	4.180	4.180	4.120	4.120	3.609	269,334
2023-09-15	4.180	4.220	4.100	4.200	3.679	3,837,110
2023-09-14	4.080	4.200	4.080	4.200	3.679	983,317
2023-09-13	4.140	4.140	4.040	4.060	3.556	557,806
2023-09-12	4.120	4.140	4.080	4.080	3.574	397,100
2023-09-11	4.160	4.160	4.100	4.100	3.591	335,700
2023-09-08	4.160	4.200	4.120	4.140	3.626	1,837,701
2023-09-07	4.140	4.180	4.140	4.140	3.626	353,520
2023-09-06	4.160	4.260	4.140	4.140	3.626	2,752,164
2023-09-05	4.120	4.160	4.120	4.160	3.644	346,300
2023-09-04	4.180	4.180	4.080	4.100	3.591	552,115
2023-09-01	4.220	4.260	4.160	4.160	3.644	2,304,710
2023-08-31	4.220	4.240	4.180	4.220	3.696	922,225
2023-08-30	4.240	4.260	4.160	4.240	3.714	2,774,198
2023-08-29	4.180	4.200	4.140	4.160	3.644	1,534,710
2023-08-28	4.240	4.240	4.180	4.180	3.661	1,643,614
2023-08-25	4.180	4.200	4.120	4.200	3.679	1,544,383
2023-08-24	3.980	4.160	3.960	4.140	3.626	3,390,933
2023-08-23	3.940	3.960	3.900	3.960	3.468	659,593
2023-08-22	3.880	3.940	3.880	3.900	3.416	663,907
2023-08-21	3.880	3.940	3.860	3.880	3.398	1,076,085
2023-08-18	3.900	3.900	3.860	3.880	3.398	493,787
2023-08-17	3.880	3.900	3.860	3.900	3.416	993,225
2023-08-16	3.960	3.960	3.860	3.860	3.381	1,504,522
2023-08-15	3.980	4.000	3.940	3.960	3.468	466,245
2023-08-11	3.920	3.980	3.920	3.920	3.433	599,001
2023-08-10	3.900	3.920	3.880	3.920	3.433	469,810
2023-08-09	3.940	3.940	3.740	3.920	3.433	1,738,881
2023-08-08	3.900	3.960	3.900	3.940	3.451	529,830
2023-08-07	3.960	3.960	3.880	3.900	3.416	1,397,511
2023-08-04	3.980	3.980	3.940	3.940	3.451	144,300
2023-08-03	3.980	3.980	3.960	3.960	3.468	162,000

← NewerPage 13 of 21 · 1,216 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.