Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	4.920	4.940	4.840	4.840	3.921	14,689,499
2022-02-03	4.820	4.920	4.820	4.880	3.954	11,742,989
2022-02-02	4.840	4.980	4.820	4.820	3.905	28,861,453
2022-02-01	4.820	4.900	4.760	4.800	3.889	19,228,440
2022-01-31	4.560	4.900	4.560	4.860	3.938	65,278,180
2022-01-28	4.660	4.680	4.520	4.520	3.662	13,747,859
2022-01-27	4.540	4.600	4.440	4.560	3.694	11,725,244
2022-01-26	4.580	4.720	4.520	4.520	3.662	25,633,648
2022-01-25	4.480	4.660	4.480	4.580	3.711	31,681,018
2022-01-24	4.520	4.720	4.440	4.540	3.678	62,495,787
2022-01-21	4.140	4.260	4.080	4.260	3.451	3,952,200
2022-01-20	4.220	4.280	4.200	4.200	3.403	3,206,280
2022-01-19	4.260	4.300	4.100	4.180	3.387	7,856,519
2022-01-18	4.220	4.300	4.200	4.240	3.435	3,023,160
2022-01-17	4.380	4.380	4.200	4.220	3.419	2,836,050
2022-01-14	4.300	4.400	4.260	4.320	3.500	5,407,080
2022-01-13	4.300	4.320	4.260	4.260	3.451	3,715,740
2022-01-12	4.280	4.440	4.240	4.240	3.435	22,164,240
2022-01-11	4.080	4.220	4.020	4.180	3.387	8,892,449
2022-01-10	4.020	4.100	4.000	4.060	3.289	2,475,165
2022-01-07	4.140	4.140	4.020	4.040	3.273	3,058,125
2022-01-06	4.180	4.180	4.100	4.140	3.354	3,803,835
2022-01-05	4.060	4.200	4.040	4.180	3.387	6,589,695
2022-01-04	3.960	4.100	3.960	4.080	3.306	2,424,240
2021-12-30	3.960	4.020	3.920	3.940	3.192	2,796,045
2021-12-29	4.060	4.080	3.900	3.960	3.208	3,705,660
2021-12-28	4.060	4.100	4.040	4.080	3.306	1,660,575
2021-12-27	4.080	4.100	4.020	4.060	3.289	1,822,485
2021-12-24	4.140	4.140	4.080	4.080	3.306	1,505,700
2021-12-23	4.140	4.160	4.060	4.100	3.322	3,055,290
2021-12-22	4.060	4.240	4.060	4.100	3.322	17,975,158
2021-12-21	4.080	4.080	4.020	4.040	3.273	1,602,825
2021-12-20	4.040	4.200	4.020	4.020	3.257	11,079,494
2021-12-17	4.120	4.120	4.020	4.040	3.273	7,595,175
2021-12-16	3.900	4.060	3.880	4.020	3.257	9,216,059
2021-12-15	3.880	3.900	3.780	3.880	3.144	2,693,565
2021-12-14	3.860	3.900	3.840	3.860	3.127	688,695
2021-12-13	3.880	3.900	3.860	3.860	3.127	568,890
2021-12-09	3.900	3.900	3.860	3.880	3.144	738,570
2021-12-08	3.740	3.940	3.740	3.920	3.176	4,311,405
2021-12-07	3.780	3.840	3.720	3.740	3.030	934,185
2021-12-03	3.740	3.760	3.720	3.760	3.046	555,240
2021-12-02	3.760	3.800	3.680	3.740	3.030	1,269,975
2021-12-01	3.780	3.820	3.680	3.760	3.046	2,238,810
2021-11-30	3.860	3.880	3.720	3.780	3.063	1,602,825
2021-11-29	3.840	3.920	3.800	3.860	3.127	2,512,755
2021-11-26	4.000	4.020	3.880	3.940	3.127	4,383,435
2021-11-25	4.000	4.000	3.960	4.000	3.175	1,649,235
2021-11-24	4.000	4.000	3.960	4.000	3.175	1,649,025
2021-11-23	4.040	4.040	3.960	4.000	3.175	2,331,630
2021-11-22	4.040	4.040	3.980	4.020	3.191	1,171,380
2021-11-19	4.000	4.040	3.960	4.000	3.175	1,871,100
2021-11-18	3.880	4.040	3.860	4.000	3.175	6,744,990
2021-11-17	3.840	3.900	3.820	3.880	3.080	1,895,985
2021-11-16	3.920	3.960	3.860	3.860	3.064	2,712,675
2021-11-15	3.940	4.100	3.900	3.920	3.111	10,173,239
2021-11-12	3.980	3.980	3.780	3.840	3.048	4,675,125
2021-11-11	3.980	4.020	3.920	3.960	3.143	2,067,030
2021-11-10	3.780	4.080	3.760	4.020	3.191	6,372,555
2021-11-09	3.780	3.780	3.680	3.780	3.000	3,732,015

← NewerPage 20 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.