Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.000	4.020	3.980	3.980	3.486	442,407
2023-07-31	3.960	3.980	3.940	3.980	3.486	711,402
2023-07-27	3.980	3.980	3.960	3.960	3.468	302,101
2023-07-26	3.980	3.980	3.960	3.960	3.468	184,800
2023-07-25	3.960	4.000	3.960	3.960	3.468	669,500
2023-07-24	4.000	4.000	3.960	4.000	3.503	215,602
2023-07-21	3.980	4.040	3.980	4.000	3.503	389,425
2023-07-20	4.000	4.100	3.980	3.980	3.486	1,136,528
2023-07-19	4.020	4.020	3.980	3.980	3.486	311,988
2023-07-18	4.060	4.080	4.000	4.000	3.503	792,125
2023-07-17	4.020	4.040	4.000	4.040	3.539	525,952
2023-07-14	3.960	4.040	3.960	4.020	3.521	686,036
2023-07-13	3.900	3.980	3.900	3.940	3.451	359,950
2023-07-12	4.000	4.000	3.920	3.920	3.433	1,285,754
2023-07-11	4.060	4.080	4.000	4.000	3.503	1,285,821
2023-07-10	4.040	4.060	4.020	4.060	3.556	461,065
2023-07-07	4.060	4.120	4.040	4.040	3.539	442,400
2023-07-06	4.140	4.140	4.040	4.080	3.574	660,379
2023-07-05	4.200	4.200	4.120	4.120	3.609	1,801,660
2023-07-04	4.060	4.200	4.060	4.160	3.644	1,254,113
2023-07-03	4.100	4.120	4.040	4.060	3.556	374,769
2023-06-30	4.100	4.160	4.080	4.120	3.609	577,700
2023-06-29	4.080	4.100	4.040	4.040	3.539	472,215
2023-06-28	4.040	4.120	4.000	4.020	3.521	655,125
2023-06-27	4.080	4.100	4.020	4.020	3.521	1,120,172
2023-06-26	4.200	4.200	4.040	4.040	3.539	1,801,709
2023-06-23	4.140	4.220	4.140	4.180	3.661	428,126
2023-06-22	4.240	4.240	4.140	4.200	3.679	890,515
2023-06-21	4.240	4.300	4.180	4.200	3.679	1,875,204
2023-06-20	4.280	4.300	4.240	4.240	3.714	565,700
2023-06-19	4.260	4.340	4.200	4.300	3.766	1,404,909
2023-06-16	4.440	4.440	4.220	4.240	3.714	5,658,502
2023-06-15	4.460	4.520	4.420	4.420	3.871	2,576,600
2023-06-14	4.560	4.560	4.400	4.400	3.854	2,356,848
2023-06-13	4.520	4.560	4.500	4.540	3.976	616,497
2023-06-12	4.540	4.560	4.500	4.540	3.976	297,938
2023-06-09	4.580	4.620	4.540	4.540	3.976	2,746,785
2023-06-08	4.440	4.580	4.440	4.560	3.994	8,902,611
2023-06-07	4.400	4.460	4.400	4.400	3.854	1,851,705
2023-06-06	4.400	4.420	4.360	4.360	3.819	941,725
2023-06-02	4.400	4.420	4.360	4.400	3.854	726,915
2023-06-01	4.440	4.480	4.380	4.380	3.836	2,397,320
2023-05-31	4.440	4.500	4.400	4.460	3.906	4,082,302
2023-05-30	4.400	4.460	4.380	4.440	3.889	1,860,610
2023-05-29	4.360	4.440	4.340	4.380	3.836	2,690,475
2023-05-26	4.380	4.380	4.320	4.320	3.784	605,898
2023-05-25	4.380	4.440	4.320	4.340	3.801	1,785,425
2023-05-24	4.340	4.460	4.320	4.380	3.836	5,457,851
2023-05-23	4.260	4.360	4.260	4.320	3.784	2,702,634
2023-05-22	4.160	4.280	4.120	4.260	3.731	1,718,735
2023-05-19	4.280	4.280	4.120	4.180	3.661	3,207,208
2023-05-18	4.340	4.380	4.260	4.260	3.731	2,759,269
2023-05-17	4.280	4.420	4.280	4.300	3.766	3,245,655
2023-05-16	4.340	4.380	4.280	4.280	3.749	1,730,729
2023-05-15	4.340	4.420	4.300	4.360	3.819	4,144,602
2023-05-12	4.440	4.440	4.380	4.380	3.836	1,355,622
2023-05-11	4.280	4.440	4.280	4.440	3.889	4,897,203
2023-05-10	4.260	4.320	4.260	4.300	3.766	2,505,410
2023-05-09	4.200	4.260	4.200	4.240	3.714	1,063,725
2023-05-08	4.120	4.240	4.120	4.240	3.714	3,346,800

← NewerPage 14 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.