Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.780	3.920	3.760	3.900	3.216	5,137,440
2022-05-09	3.940	3.980	3.780	3.780	3.117	5,932,920
2022-05-06	3.980	4.040	3.940	3.980	3.282	5,949,510
2022-05-05	4.280	4.300	4.060	4.080	3.365	5,709,690
2022-05-03	4.380	4.420	4.140	4.180	3.447	5,645,745
2022-04-29	4.440	4.460	4.360	4.380	3.612	2,976,120
2022-04-28	4.380	4.440	4.360	4.420	3.645	2,545,410
2022-04-27	4.400	4.440	4.340	4.340	3.579	4,458,510
2022-04-26	4.540	4.580	4.380	4.460	3.678	7,264,425
2022-04-25	4.520	4.560	4.480	4.500	3.711	6,879,600
2022-04-22	4.680	4.680	4.580	4.580	3.777	6,138,930
2022-04-21	4.700	4.760	4.660	4.680	3.859	8,199,974
2022-04-20	4.660	4.720	4.620	4.680	3.859	8,686,859
2022-04-19	4.600	4.700	4.580	4.620	3.810	8,843,519
2022-04-18	4.600	4.640	4.520	4.560	3.760	10,067,609
2022-04-12	4.660	4.800	4.660	4.700	3.808	19,068,944
2022-04-11	5.000	5.050	4.700	4.700	3.808	42,124,213
2022-04-08	4.800	5.000	4.720	4.960	4.019	24,543,118
2022-04-07	4.740	4.900	4.700	4.780	3.873	29,988,732
2022-04-05	5.400	5.550	4.800	4.820	3.905	76,332,477
2022-04-04	5.000	5.450	4.980	5.450	4.416	68,928,188
2022-04-01	5.000	5.050	4.940	4.960	4.019	7,991,969
2022-03-31	4.980	5.050	4.960	5.000	4.051	9,585,659
2022-03-30	5.050	5.100	4.920	4.940	4.002	13,673,729
2022-03-29	5.150	5.150	5.000	5.050	4.091	14,303,939
2022-03-28	4.880	5.100	4.880	5.050	4.091	31,360,873
2022-03-25	4.840	4.880	4.820	4.860	3.938	4,522,140
2022-03-24	4.960	4.960	4.820	4.840	3.921	16,721,396
2022-03-23	4.900	5.000	4.840	4.940	4.002	29,255,004
2022-03-22	4.800	4.920	4.720	4.860	3.938	24,263,607
2022-03-21	4.600	4.840	4.600	4.800	3.889	15,378,614
2022-03-18	4.540	4.640	4.540	4.600	3.727	3,373,965
2022-03-17	4.620	4.660	4.540	4.540	3.678	4,419,975
2022-03-16	4.540	4.640	4.540	4.600	3.727	3,039,645
2022-03-15	4.620	4.720	4.520	4.520	3.662	5,036,430
2022-03-14	4.500	4.720	4.500	4.660	3.775	8,323,139
2022-03-11	4.500	4.560	4.420	4.500	3.646	4,026,540
2022-03-10	4.480	4.640	4.480	4.540	3.678	8,513,609
2022-03-09	4.420	4.480	4.280	4.460	3.613	7,138,110
2022-03-08	4.520	4.560	4.020	4.340	3.516	22,297,274
2022-03-07	4.660	4.760	4.560	4.580	3.711	9,296,594
2022-03-04	4.880	4.940	4.740	4.820	3.905	11,775,224
2022-03-03	5.000	5.050	4.880	4.880	3.954	12,793,094
2022-03-02	4.880	5.050	4.880	4.940	4.002	36,807,330
2022-03-01	4.680	4.960	4.680	4.940	4.002	19,786,408
2022-02-28	4.700	4.720	4.600	4.640	3.759	3,855,180
2022-02-25	4.680	4.820	4.600	4.700	3.808	11,218,619
2022-02-24	4.920	4.920	4.540	4.540	3.678	25,655,278
2022-02-23	4.960	4.980	4.860	4.900	3.970	16,090,619
2022-02-22	4.820	5.250	4.780	5.000	4.051	73,637,233
2022-02-21	5.100	5.200	4.840	4.860	3.938	48,874,556
2022-02-18	4.860	4.980	4.700	4.920	3.986	35,606,757
2022-02-17	4.660	5.100	4.660	4.820	3.905	44,846,756
2022-02-15	4.600	4.660	4.560	4.620	3.743	3,545,640
2022-02-14	4.540	4.620	4.540	4.620	3.743	2,898,105
2022-02-11	4.540	4.680	4.500	4.560	3.694	3,182,235
2022-02-10	4.660	4.680	4.500	4.560	3.694	8,977,919
2022-02-09	4.800	4.840	4.600	4.660	3.775	12,838,454
2022-02-08	4.680	4.820	4.680	4.780	3.873	10,517,324
2022-02-07	4.880	4.880	4.720	4.740	3.840	12,859,244

← NewerPage 19 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.