Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.500	4.500	4.400	4.400	3.812	1,235,021
2023-02-01	4.500	4.500	4.460	4.460	3.864	853,226
2023-01-31	4.460	4.500	4.460	4.480	3.881	1,204,481
2023-01-30	4.460	4.480	4.380	4.480	3.881	929,575
2023-01-27	4.440	4.500	4.440	4.460	3.864	784,749
2023-01-26	4.480	4.540	4.420	4.420	3.829	1,021,937
2023-01-25	4.560	4.600	4.460	4.500	3.899	2,770,296
2023-01-24	4.540	4.660	4.460	4.580	3.968	5,295,499
2023-01-23	4.540	4.560	4.440	4.520	3.916	1,979,965
2023-01-20	4.480	4.560	4.460	4.540	3.933	4,053,728
2023-01-19	4.340	4.540	4.340	4.500	3.899	10,395,310
2023-01-18	4.360	4.380	4.320	4.340	3.760	1,513,483
2023-01-17	4.420	4.420	4.360	4.360	3.777	737,979
2023-01-16	4.300	4.400	4.300	4.380	3.795	1,617,357
2023-01-13	4.360	4.420	4.280	4.280	3.708	1,149,915
2023-01-12	4.260	4.400	4.260	4.340	3.760	1,896,010
2023-01-11	4.460	4.480	4.200	4.240	3.673	5,001,313
2023-01-10	4.320	4.480	4.320	4.440	3.847	4,903,814
2023-01-09	4.180	4.320	4.180	4.280	3.708	2,827,273
2023-01-06	4.000	4.180	4.000	4.160	3.604	3,074,295
2023-01-05	4.020	4.040	4.020	4.020	3.483	394,683
2023-01-04	4.040	4.060	4.000	4.020	3.483	515,110
2023-01-03	4.020	4.040	4.000	4.020	3.483	232,510
2022-12-30	4.040	4.040	4.020	4.020	3.483	214,953
2022-12-29	4.020	4.040	4.000	4.020	3.483	315,531
2022-12-28	4.060	4.060	4.000	4.020	3.483	505,730
2022-12-27	3.960	4.020	3.960	4.000	3.465	356,330
2022-12-26	3.940	3.960	3.940	3.940	3.413	106,955
2022-12-23	3.940	3.980	3.900	3.900	3.379	586,322
2022-12-22	3.940	3.980	3.940	3.980	3.448	260,870
2022-12-21	3.940	3.940	3.900	3.940	3.413	804,983
2022-12-20	4.040	4.040	3.940	3.960	3.431	888,666
2022-12-19	3.900	4.060	3.900	4.000	3.465	1,545,550
2022-12-16	3.900	3.920	3.880	3.900	3.379	1,352,905
2022-12-15	3.980	3.980	3.920	3.940	3.413	504,765
2022-12-14	3.940	4.000	3.940	3.960	3.431	482,233
2022-12-13	3.980	3.980	3.940	3.940	3.413	478,230
2022-12-09	4.000	4.000	3.960	3.960	3.431	488,738
2022-12-08	3.960	4.040	3.960	3.980	3.448	857,197
2022-12-07	3.980	4.000	3.940	3.940	3.413	559,485
2022-12-06	3.980	3.980	3.940	3.960	3.431	825,467
2022-12-02	4.000	4.020	3.900	3.920	3.396	3,399,546
2022-12-01	4.040	4.060	3.920	4.000	3.465	4,496,122
2022-11-30	4.040	4.060	4.020	4.020	3.483	3,437,187
2022-11-29	4.120	4.120	4.020	4.020	3.483	3,159,630
2022-11-28	4.220	4.240	4.080	4.080	3.535	2,878,750
2022-11-25	4.200	4.240	4.200	4.200	3.639	1,528,180
2022-11-24	4.200	4.300	4.200	4.200	3.639	2,756,261
2022-11-23	4.020	4.240	4.000	4.200	3.639	5,349,323
2022-11-22	4.360	4.360	4.000	4.040	3.500	11,433,450
2022-11-21	4.500	4.500	4.340	4.340	3.760	5,072,377
2022-11-18	4.380	4.520	4.360	4.480	3.881	6,163,299
2022-11-17	4.440	4.480	4.360	4.360	3.777	3,277,879
2022-11-16	4.620	4.620	4.360	4.420	3.829	7,799,067
2022-11-15	4.720	4.760	4.640	4.640	4.020	3,943,094
2022-11-14	4.920	4.940	4.740	4.800	4.158	12,217,850
2022-11-11	5.000	5.050	4.860	5.000	4.332	10,117,260
2022-11-10	5.050	5.050	4.980	5.000	4.332	5,722,342
2022-11-09	5.050	5.100	5.000	5.050	4.375	9,759,904
2022-11-08	4.980	5.050	4.980	5.050	4.375	3,628,565

← NewerPage 16 of 21 · 1,217 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.