Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.040	2.080	2.040	2.080	1.971	148,506
2026-04-20	2.060	2.060	2.060	2.060	1.952	34,711
2026-04-17	2.060	2.060	2.040	2.060	1.952	305,820
2026-04-16	2.040	2.060	2.040	2.060	1.952	324,300
2026-04-10	2.060	2.060	2.040	2.060	1.952	158,004
2026-04-09	2.040	2.060	2.040	2.040	1.933	30,105
2026-04-08	2.060	2.060	2.040	2.040	1.933	478,901
2026-04-07	2.040	2.060	2.040	2.060	1.952	105,865
2026-04-03	2.080	2.080	2.060	2.060	1.952	86,500
2026-04-02	2.040	2.080	2.040	2.080	1.971	102,200
2026-04-01	2.040	2.080	2.040	2.060	1.952	260,000
2026-03-31	2.040	2.060	2.020	2.060	1.952	455,526
2026-03-30	2.020	2.040	2.020	2.040	1.933	36,301
2026-03-27	2.020	2.040	2.020	2.040	1.933	229,901
2026-03-26	2.020	2.040	2.020	2.020	1.914	99,243
2026-03-25	2.020	2.040	2.020	2.020	1.914	123,600
2026-03-24	2.040	2.040	2.020	2.040	1.933	77,901
2026-03-23	2.020	2.040	1.990	2.040	1.933	767,000
2026-03-20	2.080	2.100	2.000	2.040	1.933	790,519
2026-03-19	2.080	2.100	2.040	2.080	1.971	1,084,546
2026-03-18	2.120	2.120	2.080	2.080	1.971	178,700
2026-03-17	2.080	2.120	2.040	2.120	2.009	361,200
2026-03-16	2.080	2.120	2.080	2.080	1.971	241,700
2026-03-13	2.140	2.140	2.080	2.100	1.990	94,000
2026-03-12	2.120	2.140	2.080	2.140	2.028	250,300
2026-03-11	2.120	2.140	2.120	2.140	2.028	40,055
2026-03-10	2.120	2.140	2.100	2.120	2.009	186,300
2026-03-09	2.140	2.140	2.080	2.120	2.009	221,002
2026-03-06	2.160	2.220	2.140	2.160	2.047	294,700
2026-03-05	2.120	2.200	2.120	2.200	2.085	170,200
2026-03-04	2.220	2.220	2.060	2.120	2.009	562,910
2026-03-02	2.200	2.280	2.160	2.280	2.161	709,406
2026-02-27	2.260	2.300	2.180	2.300	2.180	1,257,753
2026-02-26	2.300	2.300	2.260	2.280	2.161	195,001
2026-02-25	2.280	2.320	2.220	2.300	2.180	1,053,750
2026-02-24	2.260	2.320	2.240	2.320	2.199	716,400
2026-02-23	2.300	2.320	2.180	2.260	2.142	2,563,839
2026-02-20	2.340	2.360	2.220	2.280	2.161	1,357,900
2026-02-19	2.180	2.360	2.180	2.320	2.199	3,774,021
2026-02-18	2.080	2.200	2.080	2.160	2.047	1,081,211
2026-02-17	2.060	2.100	2.060	2.080	1.971	342,650
2026-02-16	2.080	2.080	2.060	2.060	1.952	211,625
2026-02-13	2.080	2.080	2.040	2.060	1.952	82,900
2026-02-12	2.040	2.080	2.040	2.080	1.971	257,406
2026-02-11	2.080	2.080	2.040	2.040	1.933	221,476
2026-02-10	2.040	2.080	2.040	2.080	1.971	126,179
2026-02-09	2.040	2.040	2.020	2.040	1.933	1,100,824
2026-02-06	2.020	2.040	2.020	2.020	1.914	55,200
2026-02-05	2.040	2.040	2.000	2.020	1.914	80,600
2026-02-04	2.020	2.040	2.020	2.040	1.933	126,055
2026-02-03	2.020	2.040	2.000	2.040	1.933	11,420
2026-02-02	2.020	2.040	2.000	2.000	1.895	194,437
2026-01-30	2.020	2.020	2.020	2.020	1.914	8,855
2026-01-29	2.020	2.040	2.000	2.020	1.914	157,313
2026-01-28	2.020	2.040	2.020	2.020	1.914	85,951
2026-01-27	2.020	2.040	2.000	2.040	1.933	2,153,703
2026-01-26	2.040	2.040	2.020	2.020	1.914	3,064,954
2026-01-23	2.040	2.040	2.020	2.040	1.933	55,147
2026-01-22	2.060	2.060	2.020	2.040	1.933	173,450
2026-01-21	2.040	2.060	2.020	2.060	1.952	70,915

← NewerPage 3 of 21 · 1,215 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.