Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.280	2.280	2.240	2.280	2.075	734,971
2025-01-21	2.280	2.300	2.260	2.300	2.093	374,982
2025-01-20	2.300	2.300	2.260	2.300	2.093	604,801
2025-01-17	2.280	2.300	2.260	2.280	2.075	2,500,708
2025-01-16	2.300	2.300	2.280	2.300	2.093	315,400
2025-01-15	2.280	2.300	2.280	2.300	2.093	218,825
2025-01-14	2.300	2.300	2.280	2.300	2.093	209,211
2025-01-13	2.300	2.300	2.280	2.300	2.093	137,543
2025-01-10	2.300	2.300	2.260	2.300	2.093	268,015
2025-01-09	2.320	2.320	2.280	2.300	2.093	153,225
2025-01-08	2.300	2.320	2.280	2.320	2.111	234,382
2025-01-07	2.280	2.320	2.260	2.300	2.093	302,400
2025-01-06	2.280	2.300	2.260	2.280	2.075	334,078
2025-01-03	2.260	2.280	2.220	2.280	2.075	1,145,867
2025-01-02	2.320	2.320	2.240	2.260	2.057	652,153
2024-12-30	2.300	2.320	2.300	2.320	2.111	143,645
2024-12-27	2.300	2.300	2.280	2.300	2.093	409,804
2024-12-26	2.320	2.320	2.280	2.300	2.093	93,163
2024-12-25	2.320	2.340	2.300	2.300	2.093	109,100
2024-12-24	2.320	2.320	2.300	2.320	2.111	340,700
2024-12-23	2.320	2.340	2.300	2.320	2.111	209,139
2024-12-20	2.300	2.320	2.260	2.320	2.111	524,700
2024-12-19	2.300	2.300	2.260	2.300	2.093	438,748
2024-12-18	2.280	2.300	2.260	2.300	2.093	318,206
2024-12-17	2.300	2.300	2.280	2.300	2.093	152,100
2024-12-16	2.320	2.340	2.300	2.300	2.093	280,500
2024-12-13	2.280	2.340	2.280	2.340	2.130	161,014
2024-12-12	2.300	2.300	2.260	2.300	2.093	131,200
2024-12-11	2.340	2.340	2.280	2.300	2.093	228,600
2024-12-09	2.400	2.400	2.300	2.320	2.111	560,309
2024-12-06	2.360	2.360	2.280	2.300	2.093	494,426
2024-12-04	2.280	2.380	2.260	2.360	2.148	1,811,228
2024-12-03	2.380	2.380	2.260	2.260	2.057	1,471,400
2024-12-02	2.420	2.440	2.360	2.380	2.166	740,805
2024-11-29	2.380	2.500	2.340	2.460	2.239	1,270,200
2024-11-28	2.440	2.460	2.380	2.380	2.166	389,410
2024-11-27	2.500	2.500	2.440	2.440	2.221	305,600
2024-11-26	2.480	2.500	2.420	2.500	2.275	396,100
2024-11-25	2.480	2.480	2.440	2.460	2.239	299,200
2024-11-22	2.480	2.520	2.460	2.500	2.275	170,900
2024-11-21	2.500	2.500	2.440	2.500	2.275	274,800
2024-11-20	2.500	2.520	2.480	2.520	2.294	182,050
2024-11-19	2.540	2.540	2.480	2.520	2.294	78,400
2024-11-18	2.500	2.540	2.440	2.540	2.312	435,850
2024-11-15	2.500	2.520	2.440	2.480	2.257	371,000
2024-11-14	2.520	2.520	2.500	2.520	2.294	114,446
2024-11-13	2.520	2.560	2.500	2.540	2.312	251,902
2024-11-12	2.560	2.560	2.520	2.540	2.312	124,200
2024-11-11	2.580	2.580	2.520	2.560	2.330	84,000
2024-11-08	2.560	2.580	2.540	2.580	2.348	38,620
2024-11-07	2.520	2.580	2.520	2.560	2.330	693,096
2024-11-06	2.520	2.560	2.520	2.560	2.330	242,679
2024-11-05	2.560	2.560	2.520	2.560	2.330	14,105
2024-11-04	2.560	2.560	2.520	2.540	2.312	127,523
2024-11-01	2.560	2.580	2.520	2.540	2.312	425,190
2024-10-31	2.600	2.600	2.540	2.540	2.312	462,270
2024-10-30	2.580	2.600	2.560	2.600	2.366	520,001
2024-10-29	2.580	2.600	2.540	2.580	2.348	406,100
2024-10-28	2.600	2.620	2.560	2.600	2.366	266,305
2024-10-25	2.640	2.660	2.560	2.600	2.366	383,685

← NewerPage 8 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.