Panjawattana Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.640	2.660	2.620	2.640	2.403	39,812
2024-10-22	2.680	2.680	2.600	2.600	2.366	180,016
2024-10-21	2.600	2.680	2.560	2.680	2.439	581,836
2024-10-18	2.600	2.600	2.560	2.600	2.366	149,275
2024-10-17	2.640	2.640	2.560	2.600	2.366	438,769
2024-10-16	2.620	2.640	2.580	2.640	2.403	432,343
2024-10-15	2.600	2.620	2.560	2.620	2.385	246,835
2024-10-11	2.680	2.680	2.600	2.620	2.385	332,951
2024-10-10	2.700	2.700	2.620	2.660	2.421	621,301
2024-10-09	2.680	2.700	2.600	2.700	2.457	486,619
2024-10-08	2.640	2.660	2.580	2.660	2.421	424,920
2024-10-07	2.640	2.640	2.580	2.640	2.403	293,455
2024-10-04	2.680	2.680	2.620	2.640	2.403	177,420
2024-10-03	2.680	2.680	2.620	2.680	2.439	215,147
2024-10-02	2.700	2.700	2.620	2.660	2.421	422,910
2024-10-01	2.680	2.680	2.640	2.680	2.439	61,750
2024-09-30	2.700	2.720	2.640	2.680	2.439	224,182
2024-09-27	2.720	2.720	2.660	2.680	2.439	118,740
2024-09-26	2.700	2.700	2.640	2.700	2.457	297,850
2024-09-25	2.720	2.720	2.660	2.700	2.457	157,725
2024-09-24	2.740	2.760	2.660	2.720	2.476	402,211
2024-09-23	2.740	2.740	2.680	2.720	2.476	195,916
2024-09-20	2.740	2.760	2.700	2.740	2.494	320,255
2024-09-19	2.760	2.780	2.720	2.740	2.494	22,445,301
2024-09-18	2.780	2.780	2.680	2.760	2.512	199,002
2024-09-17	2.760	2.800	2.700	2.760	2.512	177,510
2024-09-16	2.700	2.840	2.700	2.760	2.512	737,735
2024-09-13	2.680	2.700	2.620	2.700	2.457	330,902
2024-09-12	2.680	2.680	2.620	2.680	2.439	159,143
2024-09-11	2.680	2.700	2.640	2.660	2.421	152,155
2024-09-10	2.700	2.700	2.660	2.660	2.421	101,952
2024-09-09	2.700	2.700	2.640	2.680	2.439	172,199
2024-09-06	2.720	2.720	2.660	2.700	2.457	189,277
2024-09-05	2.520	2.760	2.500	2.720	2.476	866,835
2024-09-04	2.520	2.520	2.500	2.520	2.294	216,272
2024-09-03	2.540	2.540	2.500	2.540	2.312	328,250
2024-09-02	2.560	2.560	2.480	2.540	2.312	512,208
2024-08-30	2.620	2.660	2.480	2.560	2.330	651,956
2024-08-29	2.680	2.680	2.580	2.580	2.348	114,863
2024-08-28	2.560	2.680	2.500	2.680	2.439	333,500
2024-08-27	2.600	2.600	2.500	2.560	2.330	220,607
2024-08-26	2.520	2.580	2.500	2.580	2.348	168,601
2024-08-23	2.480	2.520	2.460	2.520	2.294	340,437
2024-08-22	2.560	2.560	2.440	2.500	2.275	919,420
2024-08-21	2.620	2.660	2.480	2.560	2.330	710,144
2024-08-20	2.680	2.700	2.560	2.680	2.439	173,107
2024-08-19	2.520	2.700	2.520	2.660	2.421	186,802
2024-08-16	2.560	2.560	2.500	2.520	2.294	191,431
2024-08-15	2.520	2.580	2.480	2.580	2.348	170,100
2024-08-14	2.560	2.600	2.500	2.580	2.348	181,116
2024-08-13	2.580	2.600	2.500	2.600	2.366	549,312
2024-08-09	2.700	2.760	2.640	2.680	2.439	71,910
2024-08-08	2.560	2.700	2.520	2.700	2.457	347,000
2024-08-07	2.560	2.580	2.540	2.560	2.330	34,600
2024-08-06	2.560	2.600	2.500	2.560	2.330	178,201
2024-08-05	2.600	2.620	2.500	2.560	2.330	715,312
2024-08-02	2.680	2.680	2.580	2.640	2.403	172,205
2024-08-01	2.660	2.700	2.580	2.640	2.403	175,500
2024-07-31	2.700	2.740	2.680	2.700	2.457	57,100
2024-07-30	2.660	2.700	2.660	2.680	2.439	54,250

← NewerPage 9 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.