Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	4.380	4.560	4.380	4.540	3.744	23,709,418
2022-08-08	4.360	4.460	4.320	4.420	3.645	56,966,746
2022-08-05	4.360	4.460	4.220	4.380	3.612	27,825,597
2022-08-04	4.360	4.440	4.340	4.400	3.628	21,157,835
2022-08-03	4.280	4.360	4.220	4.360	3.595	9,460,999
2022-08-02	4.160	4.340	4.160	4.280	3.530	15,433,382
2022-08-01	4.020	4.200	3.980	4.180	3.447	30,363,111
2022-07-27	3.800	4.060	3.800	4.000	3.299	11,312,962
2022-07-26	3.760	3.860	3.760	3.820	3.150	4,930,678
2022-07-25	3.540	3.780	3.540	3.780	3.117	6,000,759
2022-07-22	3.460	3.600	3.460	3.540	2.919	2,581,849
2022-07-21	3.440	3.500	3.420	3.460	2.853	1,550,116
2022-07-20	3.500	3.520	3.440	3.440	2.837	380,100
2022-07-19	3.560	3.560	3.420	3.440	2.837	711,270
2022-07-18	3.560	3.580	3.500	3.520	2.903	1,269,780
2022-07-15	3.440	3.680	3.320	3.560	2.936	4,045,975
2022-07-14	3.520	3.580	3.420	3.440	2.837	1,278,377
2022-07-12	3.500	3.560	3.480	3.500	2.886	819,046
2022-07-11	3.480	3.580	3.460	3.500	2.886	1,005,049
2022-07-08	3.520	3.540	3.480	3.500	2.886	341,565
2022-07-07	3.420	3.540	3.420	3.520	2.903	389,026
2022-07-06	3.500	3.540	3.360	3.400	2.804	1,561,035
2022-07-05	3.700	3.720	3.520	3.520	2.903	2,931,651
2022-07-04	3.800	3.820	3.700	3.700	3.051	1,040,997
2022-07-01	3.760	3.860	3.740	3.800	3.134	1,084,650
2022-06-30	3.840	3.880	3.760	3.760	3.101	1,639,912
2022-06-29	3.760	3.840	3.760	3.840	3.167	1,113,074
2022-06-28	3.840	3.840	3.780	3.780	3.117	1,007,689
2022-06-27	3.820	3.900	3.760	3.800	3.134	1,806,299
2022-06-24	3.780	3.840	3.720	3.760	3.101	792,857
2022-06-23	3.780	3.840	3.740	3.760	3.101	735,516
2022-06-22	3.900	3.900	3.780	3.780	3.117	1,460,761
2022-06-21	3.880	3.960	3.880	3.900	3.216	1,090,845
2022-06-20	3.780	3.900	3.760	3.840	3.167	1,320,487
2022-06-17	3.700	3.840	3.700	3.780	3.117	1,950,485
2022-06-16	3.980	4.000	3.780	3.780	3.117	2,913,313
2022-06-15	4.040	4.040	3.900	3.920	3.233	3,029,826
2022-06-14	3.980	4.060	3.960	4.040	3.332	2,252,729
2022-06-13	4.080	4.100	4.000	4.020	3.315	2,974,894
2022-06-10	4.240	4.240	4.140	4.180	3.447	3,278,731
2022-06-09	4.300	4.320	4.240	4.240	3.497	2,506,500
2022-06-08	4.320	4.380	4.260	4.280	3.530	8,071,762
2022-06-07	4.360	4.480	4.240	4.240	3.497	14,818,849
2022-06-06	4.300	4.420	4.220	4.380	3.612	4,999,862
2022-06-02	4.360	4.420	4.200	4.300	3.546	8,422,502
2022-06-01	4.300	4.400	4.300	4.360	3.595	4,702,885
2022-05-31	4.120	4.380	4.080	4.320	3.563	10,318,610
2022-05-30	4.060	4.120	4.060	4.100	3.381	1,667,465
2022-05-27	4.020	4.120	4.020	4.040	3.332	5,535,420
2022-05-26	3.980	4.060	3.980	4.000	3.299	2,026,991
2022-05-25	4.040	4.040	3.960	3.960	3.266	1,500,028
2022-05-24	4.020	4.080	3.980	4.020	3.315	2,826,406
2022-05-23	4.060	4.080	4.000	4.000	3.299	3,152,646
2022-05-20	3.900	4.100	3.840	4.040	3.332	6,248,130
2022-05-19	3.780	3.900	3.780	3.860	3.183	1,533,840
2022-05-18	3.820	3.940	3.760	3.920	3.233	2,884,140
2022-05-17	3.700	3.860	3.660	3.840	3.167	2,990,190
2022-05-13	3.640	3.700	3.600	3.640	3.002	1,474,620
2022-05-12	3.780	3.840	3.600	3.600	2.969	7,817,039
2022-05-11	3.900	3.900	3.800	3.820	3.150	2,655,975

← NewerPage 18 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.