Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.100	2.100	2.080	2.100	1.990	49,400
2025-07-22	2.100	2.120	2.080	2.080	1.971	72,840
2025-07-21	2.080	2.120	2.060	2.100	1.990	274,180
2025-07-18	2.060	2.080	2.040	2.060	1.952	516,700
2025-07-17	2.060	2.080	2.040	2.080	1.971	337,000
2025-07-16	2.080	2.080	2.040	2.080	1.971	357,001
2025-07-15	2.060	2.080	2.060	2.080	1.971	44,121
2025-07-14	2.120	2.120	2.040	2.060	1.952	753,800
2025-07-11	2.120	2.120	2.100	2.120	2.009	103,734
2025-07-09	2.120	2.120	2.100	2.100	1.990	64,410
2025-07-08	2.120	2.120	2.100	2.120	2.009	17,406
2025-07-07	2.100	2.140	2.080	2.140	2.028	103,505
2025-07-04	2.140	2.140	2.080	2.140	2.028	227,905
2025-07-03	2.140	2.160	2.100	2.160	2.047	291,550
2025-07-02	2.120	2.160	2.100	2.160	2.047	438,700
2025-07-01	2.120	2.120	2.100	2.100	1.990	56,700
2025-06-30	2.080	2.120	2.080	2.120	2.009	181,200
2025-06-27	2.120	2.120	2.060	2.060	1.952	147,200
2025-06-26	2.120	2.120	2.080	2.100	1.990	175,655
2025-06-25	2.140	2.140	2.080	2.100	1.990	197,975
2025-06-24	2.140	2.140	2.100	2.140	2.028	56,400
2025-06-23	2.100	2.160	2.060	2.160	2.047	341,990
2025-06-20	2.140	2.160	2.100	2.120	2.009	85,300
2025-06-19	2.060	2.140	2.040	2.140	2.028	399,219
2025-06-18	2.140	2.140	2.080	2.080	1.971	81,920
2025-06-17	2.140	2.180	2.120	2.120	2.009	164,901
2025-06-16	2.160	2.160	2.100	2.160	2.047	134,600
2025-06-13	2.160	2.180	2.160	2.180	2.066	568,709
2025-06-12	2.180	2.200	2.160	2.160	2.047	1,688,945
2025-06-11	2.200	2.200	2.180	2.200	2.085	4,366,201
2025-06-10	2.200	2.200	2.160	2.200	2.085	4,835,065
2025-06-09	2.180	2.200	2.160	2.200	2.085	3,475,641
2025-06-06	2.200	2.220	2.180	2.200	2.085	1,411,241
2025-06-05	2.200	2.220	2.200	2.200	2.085	155,015
2025-06-04	2.240	2.240	2.180	2.220	2.104	205,900
2025-05-30	2.200	2.240	2.200	2.240	2.123	127,200
2025-05-29	2.240	2.240	2.200	2.220	2.104	96,000
2025-05-28	2.240	2.260	2.220	2.240	2.123	95,600
2025-05-27	2.200	2.260	2.200	2.260	2.142	206,666
2025-05-26	2.220	2.240	2.200	2.240	2.123	12,305
2025-05-23	2.220	2.220	2.200	2.220	2.104	2,109
2025-05-22	2.240	2.260	2.200	2.200	2.085	157,810
2025-05-21	2.220	2.240	2.220	2.240	2.123	32,700
2025-05-20	2.220	2.240	2.200	2.240	2.123	101,605
2025-05-19	2.220	2.240	2.220	2.240	2.123	142,914
2025-05-16	2.240	2.260	2.200	2.240	2.123	83,778
2025-05-15	2.260	2.260	2.200	2.200	2.085	210,003
2025-05-14	2.240	2.260	2.240	2.260	2.142	97,908
2025-05-13	2.260	2.260	2.220	2.260	2.142	182,512
2025-05-09	2.240	2.280	2.220	2.280	2.161	196,605
2025-05-08	2.220	2.260	2.200	2.260	2.142	75,701
2025-05-07	2.240	2.240	2.220	2.240	2.123	160,638
2025-05-06	2.240	2.240	2.220	2.220	2.104	27,288
2025-05-02	2.200	2.240	2.200	2.240	2.123	74,600
2025-04-30	2.240	2.240	2.220	2.220	2.104	69,405
2025-04-29	2.240	2.240	2.200	2.240	2.123	71,909
2025-04-28	2.180	2.260	2.160	2.260	2.142	333,800
2025-04-25	2.220	2.240	2.200	2.240	2.094	52,800
2025-04-24	2.200	2.220	2.180	2.220	2.076	67,606
2025-04-23	2.220	2.220	2.200	2.200	2.057	29,860

← NewerPage 6 of 21 · 1,216 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.