Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.220	2.220	2.200	2.220	2.076	46,730
2025-04-21	2.180	2.220	2.180	2.220	2.076	498,105
2025-04-18	2.180	2.220	2.180	2.220	2.076	48,160
2025-04-17	2.220	2.220	2.180	2.200	2.057	55,186
2025-04-16	2.240	2.240	2.180	2.200	2.057	222,610
2025-04-11	2.200	2.260	2.180	2.180	2.038	1,503,307
2025-04-10	2.160	2.240	2.120	2.240	2.094	653,350
2025-04-09	2.140	2.160	2.100	2.160	2.019	198,000
2025-04-08	2.120	2.140	2.000	2.140	2.001	585,933
2025-04-04	2.160	2.160	2.120	2.160	2.019	79,000
2025-04-03	2.180	2.220	2.140	2.160	2.019	708,450
2025-04-02	2.240	2.240	2.220	2.220	2.076	104,400
2025-04-01	2.240	2.260	2.220	2.240	2.094	36,010
2025-03-31	2.200	2.260	2.200	2.240	2.094	159,719
2025-03-28	2.240	2.280	2.240	2.260	2.113	57,100
2025-03-27	2.240	2.280	2.240	2.280	2.132	274,735
2025-03-26	2.240	2.260	2.240	2.260	2.113	260,649
2025-03-25	2.280	2.280	2.240	2.240	2.094	311,416
2025-03-24	2.280	2.300	2.260	2.280	2.132	279,010
2025-03-21	2.260	2.300	2.260	2.300	2.150	1,628,241
2025-03-20	2.240	2.280	2.240	2.280	2.132	1,932,472
2025-03-19	2.240	2.260	2.220	2.240	2.094	1,598,321
2025-03-18	2.220	2.260	2.200	2.260	2.113	1,520,002
2025-03-17	2.220	2.220	2.200	2.220	2.076	1,237,750
2025-03-14	2.220	2.240	2.200	2.220	2.076	1,007,051
2025-03-13	2.220	2.240	2.200	2.220	2.076	1,436,451
2025-03-12	2.240	2.260	2.220	2.260	2.057	1,142,201
2025-03-11	2.260	2.260	2.240	2.260	2.057	965,455
2025-03-10	2.240	2.260	2.240	2.260	2.057	877,601
2025-03-07	2.240	2.260	2.220	2.260	2.057	817,562
2025-03-06	2.220	2.260	2.220	2.240	2.039	1,576,417
2025-03-05	2.240	2.260	2.220	2.240	2.039	344,700
2025-03-04	2.240	2.240	2.220	2.240	2.039	356,800
2025-03-03	2.240	2.260	2.220	2.240	2.039	5,427,050
2025-02-28	2.240	2.240	2.180	2.240	2.039	2,009,800
2025-02-27	2.240	2.240	2.200	2.240	2.039	3,415,900
2025-02-26	2.220	2.240	2.220	2.240	2.039	325,707
2025-02-25	2.240	2.260	2.180	2.240	2.039	539,824
2025-02-24	2.260	2.260	2.220	2.260	2.057	277,806
2025-02-21	2.260	2.300	2.220	2.260	2.057	2,156,100
2025-02-20	2.260	2.280	2.240	2.260	2.057	970,850
2025-02-19	2.220	2.280	2.220	2.280	2.075	2,069,350
2025-02-18	2.220	2.240	2.200	2.240	2.039	1,035,200
2025-02-17	2.200	2.240	2.160	2.240	2.039	1,337,547
2025-02-14	2.220	2.240	2.180	2.220	2.020	1,388,354
2025-02-13	2.200	2.280	2.180	2.220	2.020	1,549,420
2025-02-11	2.160	2.220	2.160	2.200	2.002	766,867
2025-02-10	2.140	2.160	2.120	2.160	1.966	5,714,002
2025-02-07	2.120	2.120	2.020	2.120	1.929	1,514,265
2025-02-06	2.160	2.160	2.120	2.120	1.929	1,895,300
2025-02-05	2.180	2.200	2.160	2.180	1.984	2,571,300
2025-02-04	2.180	2.200	2.180	2.200	2.002	1,412,120
2025-02-03	2.200	2.200	2.180	2.200	2.002	1,442,401
2025-01-31	2.200	2.220	2.180	2.220	2.020	1,238,400
2025-01-30	2.200	2.220	2.200	2.220	2.020	818,237
2025-01-29	2.220	2.220	2.200	2.220	2.020	682,758
2025-01-28	2.240	2.260	2.200	2.240	2.039	2,274,600
2025-01-27	2.240	2.280	2.240	2.240	2.039	1,661,464
2025-01-24	2.260	2.280	2.240	2.280	2.075	2,280,781
2025-01-23	2.260	2.280	2.260	2.280	2.075	1,893,003

← NewerPage 7 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.