Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	5.050	5.100	4.980	5.050	4.375	35,059,230
2022-11-04	5.100	5.250	5.000	5.050	4.375	72,804,719
2022-11-03	5.050	5.100	4.940	5.050	4.375	30,469,090
2022-11-02	5.250	5.250	5.050	5.050	4.375	71,364,758
2022-11-01	5.150	5.250	5.000	5.250	4.548	70,129,938
2022-10-31	5.250	5.350	4.960	5.100	4.418	69,245,266
2022-10-28	5.200	5.250	5.100	5.250	4.548	32,819,898
2022-10-27	5.200	5.250	5.050	5.150	4.462	48,764,809
2022-10-26	5.400	5.450	5.100	5.100	4.418	67,256,750
2022-10-25	5.250	5.400	5.200	5.400	4.678	88,554,000
2022-10-21	5.100	5.300	5.100	5.250	4.548	87,015,773
2022-10-20	5.200	5.350	5.050	5.100	4.418	77,703,359
2022-10-19	5.050	5.250	5.050	5.150	4.462	17,071,020
2022-10-18	4.960	5.150	4.960	5.100	4.418	50,192,738
2022-10-17	4.940	5.000	4.900	5.000	4.332	45,755,191
2022-10-12	4.920	4.980	4.880	4.940	4.280	22,779,109
2022-10-11	4.920	4.980	4.860	4.920	4.262	39,559,406
2022-10-10	4.680	4.940	4.680	4.940	4.280	28,791,520
2022-10-07	4.860	4.980	4.820	4.920	4.057	65,078,094
2022-10-06	4.800	4.860	4.760	4.840	3.991	13,347,599
2022-10-05	4.740	4.820	4.740	4.800	3.958	28,119,975
2022-10-04	4.660	4.740	4.660	4.720	3.892	3,806,333
2022-10-03	4.680	4.680	4.560	4.640	3.826	4,935,210
2022-09-30	4.600	4.660	4.560	4.660	3.843	5,234,543
2022-09-29	4.860	5.000	4.600	4.680	3.859	88,546,117
2022-09-28	4.840	4.900	4.820	4.820	3.975	14,553,409
2022-09-27	4.920	4.940	4.840	4.860	4.008	28,073,323
2022-09-26	4.940	5.000	4.800	4.900	4.041	62,256,338
2022-09-23	4.980	4.980	4.920	4.940	4.074	7,533,519
2022-09-22	5.000	5.000	4.920	4.960	4.090	6,299,848
2022-09-21	5.000	5.050	4.920	4.960	4.090	10,594,573
2022-09-20	4.920	5.000	4.900	5.000	4.123	4,351,282
2022-09-19	4.920	4.960	4.900	4.900	4.041	3,640,458
2022-09-16	4.980	5.000	4.920	4.940	4.074	31,626,324
2022-09-15	5.000	5.050	4.960	4.980	4.107	11,806,273
2022-09-14	4.920	5.100	4.900	5.000	4.123	57,550,623
2022-09-13	4.900	4.960	4.880	4.960	4.090	18,069,681
2022-09-12	4.880	5.000	4.880	4.920	4.057	52,946,574
2022-09-09	4.880	4.980	4.860	4.880	4.024	34,344,637
2022-09-08	4.900	4.940	4.860	4.880	4.024	7,436,168
2022-09-07	4.820	4.940	4.820	4.900	4.041	42,920,072
2022-09-06	4.780	4.860	4.760	4.840	3.991	53,510,023
2022-09-05	4.820	4.820	4.740	4.760	3.925	13,937,447
2022-09-02	4.760	4.860	4.760	4.820	3.975	13,415,356
2022-09-01	4.800	4.840	4.740	4.780	3.942	21,410,138
2022-08-31	4.800	4.840	4.780	4.820	3.975	8,231,310
2022-08-30	4.760	4.880	4.740	4.840	3.991	12,206,018
2022-08-29	4.800	4.880	4.760	4.800	3.958	27,338,282
2022-08-26	4.820	4.960	4.820	4.880	4.024	66,717,365
2022-08-25	4.800	4.820	4.760	4.780	3.942	4,553,886
2022-08-24	4.780	4.840	4.740	4.780	3.942	27,714,896
2022-08-23	4.780	4.820	4.760	4.780	3.942	17,944,993
2022-08-22	4.760	4.820	4.700	4.760	3.925	26,118,098
2022-08-19	4.780	4.920	4.760	4.760	3.925	49,217,647
2022-08-18	4.780	4.800	4.740	4.780	3.942	4,590,059
2022-08-17	4.780	4.840	4.700	4.800	3.958	52,842,189
2022-08-16	4.740	4.820	4.720	4.800	3.958	74,857,383
2022-08-15	4.380	4.760	4.380	4.760	3.925	81,012,802
2022-08-11	4.520	4.660	4.460	4.480	3.694	72,062,315
2022-08-10	4.560	4.640	4.500	4.540	3.744	37,549,129

← NewerPage 17 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.