Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.060	2.100	2.060	2.100	2.100	138,801
2026-07-17	2.080	2.080	2.060	2.080	2.080	3,111
2026-07-16	2.080	2.080	2.060	2.080	2.080	262,119
2026-07-15	2.060	2.100	2.060	2.080	2.080	137,723
2026-07-14	2.060	2.080	2.060	2.060	2.060	182,175
2026-07-13	2.040	2.080	2.040	2.060	2.060	366,550
2026-07-10	2.060	2.080	2.060	2.080	2.080	224,140
2026-07-09	2.080	2.080	2.060	2.080	2.080	124,577
2026-07-08	2.040	2.100	2.040	2.080	2.080	85,510
2026-07-07	2.060	2.080	2.040	2.060	2.060	69,400
2026-07-06	2.060	2.080	2.040	2.040	2.040	183,250
2026-07-03	2.040	2.080	2.040	2.080	2.080	227,051
2026-07-02	2.040	2.060	2.020	2.020	2.020	187,538
2026-07-01	2.060	2.060	2.040	2.060	2.060	58,110
2026-06-30	2.040	2.060	2.020	2.060	2.060	214,802
2026-06-29	2.060	2.080	2.020	2.040	2.040	177,000
2026-06-26	2.080	2.080	2.040	2.060	2.060	30,700
2026-06-25	2.040	2.080	2.020	2.080	2.080	29,055
2026-06-24	2.040	2.060	2.040	2.040	2.040	150,249
2026-06-23	2.020	2.080	2.020	2.040	2.040	326,511
2026-06-22	2.080	2.080	2.020	2.020	2.020	93,913
2026-06-19	2.040	2.060	2.020	2.060	2.060	316,236
2026-06-18	2.060	2.060	2.020	2.060	2.060	74,519
2026-06-17	2.040	2.060	2.040	2.060	2.060	133,805
2026-06-16	2.060	2.060	2.020	2.060	2.060	20,202
2026-06-15	2.020	2.100	2.020	2.080	2.080	300,802
2026-06-12	2.020	2.040	2.000	2.040	2.040	15,600
2026-06-11	2.000	2.020	2.000	2.020	2.020	78,704
2026-06-10	2.020	2.020	2.000	2.020	2.020	63,741
2026-06-09	2.020	2.020	1.990	2.020	2.020	537,602
2026-06-08	2.000	2.040	2.000	2.040	2.040	52,802
2026-06-05	2.000	2.040	2.000	2.040	2.040	119,783
2026-06-04	2.000	2.020	1.990	2.020	2.020	167,700
2026-06-02	2.000	2.020	1.990	2.020	2.020	109,126
2026-05-29	2.000	2.020	1.980	2.020	2.020	1,620,925
2026-05-28	2.020	2.040	2.000	2.000	2.000	491,300
2026-05-27	2.040	2.040	2.020	2.020	2.020	20,100
2026-05-26	2.020	2.040	2.020	2.040	2.040	210,865
2026-05-25	2.040	2.040	2.020	2.040	2.040	150,301
2026-05-22	2.040	2.040	2.020	2.040	2.040	40,246
2026-05-21	2.020	2.040	2.020	2.040	2.040	124,301
2026-05-20	2.040	2.040	2.020	2.040	2.040	2,400
2026-05-19	2.020	2.040	2.000	2.040	2.040	140,447
2026-05-18	2.020	2.040	2.020	2.040	2.040	79,400
2026-05-15	2.020	2.040	2.000	2.040	2.040	1,031,621
2026-05-14	2.020	2.060	2.000	2.040	2.040	436,300
2026-05-13	2.020	2.040	2.020	2.040	2.040	11,500
2026-05-12	2.020	2.040	2.020	2.040	2.040	100,700
2026-05-11	2.040	2.040	2.020	2.040	2.040	139,300
2026-05-08	2.000	2.020	2.000	2.020	2.020	366,226
2026-05-07	2.100	2.120	2.080	2.100	1.990	803,103
2026-05-06	2.060	2.120	2.060	2.100	1.990	218,626
2026-05-05	2.080	2.080	2.060	2.080	1.971	144,365
2026-04-30	2.040	2.080	2.040	2.080	1.971	127,604
2026-04-29	2.060	2.060	2.040	2.060	1.952	502,600
2026-04-28	2.060	2.080	2.060	2.060	1.952	195,900
2026-04-27	2.060	2.080	2.040	2.080	1.971	391,100
2026-04-24	2.060	2.060	2.040	2.060	1.952	37,250
2026-04-23	2.040	2.060	2.040	2.060	1.952	38,800
2026-04-22	2.040	2.060	2.040	2.060	1.952	189,390

← NewerPage 2 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.