Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	4.000	4.120	3.980	4.100	3.591	1,854,095
2023-05-02	4.060	4.100	3.920	4.000	3.503	2,769,160
2023-04-28	4.020	4.100	4.020	4.100	3.591	1,277,906
2023-04-27	4.120	4.120	3.960	4.020	3.521	3,250,541
2023-04-26	4.140	4.200	4.060	4.100	3.591	1,599,233
2023-04-25	4.320	4.360	4.120	4.120	3.609	5,059,123
2023-04-24	4.440	4.440	4.140	4.300	3.766	4,855,151
2023-04-21	4.480	4.540	4.360	4.440	3.889	4,553,069
2023-04-20	4.680	4.700	4.420	4.440	3.889	9,119,458
2023-04-19	4.580	4.660	4.540	4.660	4.082	5,751,800
2023-04-18	4.640	4.700	4.600	4.600	3.985	5,237,551
2023-04-17	4.660	4.680	4.640	4.640	4.020	3,130,782
2023-04-12	4.600	4.760	4.520	4.700	4.072	9,011,986
2023-04-11	4.520	4.660	4.520	4.620	4.003	8,461,380
2023-04-10	4.560	4.560	4.500	4.520	3.916	2,019,540
2023-04-07	4.540	4.580	4.500	4.540	3.933	5,015,916
2023-04-05	4.520	4.580	4.460	4.520	3.916	12,556,710
2023-04-04	4.420	4.540	4.400	4.500	3.899	10,763,720
2023-04-03	4.400	4.400	4.340	4.400	3.812	526,400
2023-03-31	4.380	4.440	4.380	4.400	3.812	1,120,164
2023-03-30	4.360	4.480	4.340	4.420	3.829	4,898,531
2023-03-29	4.380	4.400	4.360	4.380	3.795	1,202,770
2023-03-28	4.380	4.420	4.320	4.320	3.743	2,728,805
2023-03-27	4.380	4.380	4.280	4.380	3.795	5,487,810
2023-03-24	4.400	4.400	4.320	4.360	3.777	423,925
2023-03-23	4.340	4.420	4.300	4.380	3.795	1,083,103
2023-03-22	4.400	4.400	4.280	4.340	3.760	668,429
2023-03-21	4.380	4.420	4.360	4.380	3.795	557,860
2023-03-20	4.380	4.400	4.260	4.380	3.795	1,317,510
2023-03-17	4.280	4.400	4.260	4.360	3.777	2,440,880
2023-03-16	4.400	4.400	4.260	4.280	3.708	1,057,917
2023-03-15	4.200	4.420	4.200	4.400	3.812	1,144,005
2023-03-14	4.360	4.360	4.160	4.160	3.604	1,940,961
2023-03-13	4.460	4.460	4.320	4.360	3.777	1,955,142
2023-03-10	4.460	4.520	4.400	4.460	3.864	1,833,236
2023-03-09	4.440	4.540	4.400	4.460	3.864	4,087,785
2023-03-08	4.320	4.440	4.320	4.420	3.829	2,548,525
2023-03-07	4.300	4.420	4.300	4.340	3.760	3,765,443
2023-03-03	4.260	4.320	4.240	4.300	3.725	849,710
2023-03-02	4.220	4.320	4.120	4.240	3.673	2,562,056
2023-03-01	4.220	4.280	4.180	4.220	3.656	2,533,453
2023-02-28	4.320	4.320	4.180	4.200	3.639	2,035,391
2023-02-27	4.000	4.360	3.980	4.260	3.691	4,217,962
2023-02-24	4.080	4.080	4.000	4.020	3.483	1,201,385
2023-02-23	4.060	4.080	4.020	4.040	3.500	1,137,626
2023-02-22	4.100	4.100	4.000	4.080	3.535	678,060
2023-02-21	4.100	4.100	3.900	4.100	3.552	3,464,855
2023-02-20	4.060	4.100	4.060	4.100	3.552	425,887
2023-02-17	4.100	4.100	4.040	4.060	3.517	801,970
2023-02-16	4.080	4.160	4.080	4.100	3.552	855,058
2023-02-15	4.180	4.240	4.060	4.100	3.552	3,259,987
2023-02-14	4.280	4.340	4.160	4.180	3.621	3,894,149
2023-02-13	4.320	4.360	4.300	4.300	3.725	3,093,015
2023-02-10	4.300	4.420	4.280	4.320	3.743	3,198,530
2023-02-09	4.260	4.300	4.240	4.280	3.708	1,195,530
2023-02-08	4.360	4.380	4.260	4.280	3.708	2,582,161
2023-02-07	4.360	4.400	4.340	4.380	3.795	875,361
2023-02-06	4.400	4.420	4.360	4.360	3.777	1,093,892
2023-02-03	4.420	4.440	4.360	4.360	3.777	1,405,530
2023-02-02	4.500	4.500	4.400	4.400	3.812	1,235,021

← NewerPage 15 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.