Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.020	2.040	2.000	2.040	1.933	178,836
2025-10-20	2.000	2.060	2.000	2.060	1.952	132,460
2025-10-17	2.040	2.060	2.000	2.060	1.952	223,400
2025-10-16	2.020	2.060	2.020	2.060	1.952	12,400
2025-10-15	2.040	2.060	2.020	2.040	1.933	60,753
2025-10-14	2.060	2.080	2.020	2.020	1.914	168,911
2025-10-10	2.060	2.080	2.040	2.080	1.971	215,304
2025-10-09	2.080	2.080	2.060	2.080	1.971	27,710
2025-10-08	2.080	2.080	2.060	2.060	1.952	73,841
2025-10-07	2.060	2.080	2.060	2.080	1.971	49,000
2025-10-06	2.060	2.080	2.060	2.080	1.971	85,716
2025-10-03	2.100	2.100	2.060	2.080	1.971	174,510
2025-10-02	2.080	2.100	2.060	2.100	1.990	25,900
2025-10-01	2.100	2.100	2.060	2.080	1.971	219,405
2025-09-30	2.100	2.120	2.080	2.100	1.990	196,355
2025-09-29	2.100	2.100	2.080	2.100	1.990	93,542
2025-09-26	2.100	2.100	2.080	2.100	1.990	122,005
2025-09-25	2.080	2.100	2.080	2.100	1.990	68,000
2025-09-24	2.100	2.100	2.060	2.080	1.971	144,700
2025-09-23	2.060	2.100	2.060	2.100	1.990	238,462
2025-09-22	2.140	2.140	2.060	2.060	1.952	659,089
2025-09-19	2.120	2.140	2.100	2.120	2.009	261,818
2025-09-18	2.100	2.120	2.100	2.120	2.009	264,220
2025-09-17	2.100	2.140	2.100	2.120	2.009	449,050
2025-09-16	2.100	2.100	2.080	2.080	1.971	30,083,949
2025-09-15	2.080	2.120	2.080	2.120	2.009	209,701
2025-09-12	2.100	2.100	2.080	2.080	1.971	84,178
2025-09-11	2.120	2.120	2.080	2.120	2.009	126,530
2025-09-10	2.100	2.120	2.100	2.120	2.009	54,201
2025-09-09	2.080	2.120	2.080	2.120	2.009	110,906
2025-09-08	2.080	2.100	2.080	2.080	1.971	74,422
2025-09-05	2.080	2.120	2.060	2.100	1.990	71,550
2025-09-04	2.080	2.080	2.060	2.080	1.971	89,200
2025-09-03	2.080	2.080	2.040	2.080	1.971	306,001
2025-09-02	2.080	2.100	2.060	2.080	1.971	134,900
2025-09-01	2.080	2.120	2.060	2.080	1.971	133,610
2025-08-29	2.060	2.100	2.060	2.080	1.971	94,201
2025-08-28	2.060	2.100	2.040	2.060	1.952	175,100
2025-08-27	2.060	2.080	2.040	2.060	1.952	107,089
2025-08-26	2.080	2.100	2.040	2.060	1.952	409,220
2025-08-25	2.080	2.080	2.060	2.080	1.971	125,022
2025-08-22	2.120	2.120	2.060	2.080	1.971	1,057,139
2025-08-21	2.120	2.180	2.120	2.120	2.009	374,300
2025-08-20	2.160	2.180	2.120	2.120	2.009	470,112
2025-08-19	2.120	2.160	2.120	2.160	2.047	22,811,199
2025-08-18	2.120	2.120	2.100	2.120	2.009	128,605
2025-08-15	2.120	2.140	2.100	2.120	2.009	541,800
2025-08-14	2.140	2.200	2.120	2.120	2.009	978,789
2025-08-13	2.120	2.140	2.080	2.140	2.028	152,861
2025-08-08	2.120	2.140	2.100	2.140	2.028	218,846
2025-08-07	2.140	2.140	2.120	2.140	2.028	171,904
2025-08-06	2.100	2.160	2.100	2.160	2.047	340,081
2025-08-05	2.100	2.120	2.080	2.100	1.990	215,601
2025-08-04	2.100	2.120	2.080	2.100	1.990	70,140
2025-08-01	2.100	2.120	2.100	2.100	1.990	113,183
2025-07-31	2.120	2.120	2.100	2.120	2.009	80,934
2025-07-30	2.120	2.120	2.100	2.120	2.009	292,490
2025-07-29	2.100	2.120	2.080	2.120	2.009	161,934
2025-07-25	2.080	2.100	2.060	2.100	1.990	37,502
2025-07-24	2.100	2.100	2.080	2.100	1.990	8,700

← NewerPage 5 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.