Thai Poly Acrylic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.785 | 0 |
| 2024-03-11 | 4.040 | 4.040 | 4.000 | 4.000 | 3.785 | 6,400 |
| 2024-03-08 | 3.920 | 4.120 | 3.920 | 4.120 | 3.898 | 2,300 |
| 2024-03-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.690 | 0 |
| 2024-03-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.690 | 600 |
| 2024-03-05 | 3.860 | 3.960 | 3.860 | 3.960 | 3.747 | 3,100 |
| 2024-03-04 | 4.000 | 4.040 | 3.920 | 3.920 | 3.709 | 2,000 |
| 2024-03-01 | 4.120 | 4.120 | 4.120 | 4.120 | 3.898 | 1,700 |
| 2024-02-29 | 4.100 | 4.120 | 4.100 | 4.120 | 3.898 | 3,600 |
| 2024-02-28 | 3.940 | 4.120 | 3.940 | 4.120 | 3.898 | 30,500 |
| 2024-02-27 | 3.980 | 4.160 | 3.880 | 4.160 | 3.936 | 15,100 |
| 2024-02-23 | 3.800 | 3.980 | 3.800 | 3.980 | 3.766 | 4,200 |
| 2024-02-22 | 3.760 | 3.780 | 3.740 | 3.780 | 3.576 | 6,000 |
| 2024-02-21 | 3.740 | 3.780 | 3.740 | 3.780 | 3.576 | 5,000 |
| 2024-02-20 | 3.820 | 3.940 | 3.800 | 3.940 | 3.728 | 11,400 |
| 2024-02-19 | 3.840 | 3.840 | 3.820 | 3.820 | 3.614 | 3,200 |
| 2024-02-16 | 4.080 | 4.080 | 4.080 | 4.080 | 3.860 | 1,000 |
| 2024-02-15 | 4.100 | 4.100 | 4.100 | 4.100 | 3.879 | 0 |
| 2024-02-14 | 4.100 | 4.100 | 4.100 | 4.100 | 3.879 | 0 |
| 2024-02-13 | 4.100 | 4.100 | 4.100 | 4.100 | 3.879 | 2,400 |
| 2024-02-12 | 4.080 | 4.100 | 4.000 | 4.080 | 3.860 | 5,300 |
| 2024-02-09 | 3.860 | 3.860 | 3.760 | 3.760 | 3.557 | 15,600 |
| 2024-02-08 | 3.840 | 3.940 | 3.820 | 3.860 | 3.652 | 2,200 |
| 2024-02-07 | 3.900 | 3.960 | 3.800 | 3.940 | 3.728 | 6,500 |
| 2024-02-06 | 4.120 | 4.120 | 3.760 | 3.980 | 3.766 | 8,500 |
| 2024-02-05 | 3.700 | 4.100 | 3.700 | 4.100 | 3.879 | 1,500 |
| 2024-02-02 | 4.100 | 4.140 | 4.100 | 4.140 | 3.917 | 600 |
| 2024-02-01 | 4.080 | 4.080 | 4.080 | 4.080 | 3.860 | 100 |
| 2024-01-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.595 | 1,000 |
| 2024-01-30 | 4.120 | 4.120 | 4.120 | 4.120 | 3.898 | 100 |
| 2024-01-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.728 | 1,000 |
| 2024-01-26 | 3.920 | 4.020 | 3.920 | 4.000 | 3.785 | 1,000 |
| 2024-01-25 | 3.880 | 4.000 | 3.880 | 4.000 | 3.785 | 500 |
| 2024-01-24 | 3.880 | 5.000 | 3.880 | 3.940 | 3.728 | 2,900 |
| 2024-01-23 | 3.920 | 3.920 | 3.900 | 3.900 | 3.690 | 1,600 |
| 2024-01-22 | 3.820 | 3.920 | 3.820 | 3.920 | 3.709 | 500 |
| 2024-01-19 | 3.980 | 4.000 | 3.860 | 3.960 | 3.747 | 1,000 |
| 2024-01-18 | 3.900 | 3.960 | 3.820 | 3.840 | 3.633 | 8,100 |
| 2024-01-17 | 4.000 | 4.000 | 3.900 | 3.980 | 3.766 | 3,100 |
| 2024-01-16 | 4.020 | 4.100 | 3.920 | 4.000 | 3.785 | 13,000 |
| 2024-01-15 | 4.160 | 4.200 | 4.000 | 4.000 | 3.785 | 15,200 |
| 2024-01-12 | 4.280 | 4.340 | 3.520 | 4.140 | 3.917 | 10,300 |
| 2024-01-11 | 4.380 | 4.400 | 4.380 | 4.400 | 4.163 | 400 |
| 2024-01-10 | 4.460 | 4.460 | 4.300 | 4.420 | 4.182 | 3,900 |
| 2024-01-09 | 4.480 | 4.480 | 4.400 | 4.420 | 4.182 | 5,600 |
| 2024-01-08 | 4.420 | 4.420 | 4.380 | 4.380 | 4.144 | 5,700 |
| 2024-01-05 | 4.420 | 4.420 | 4.420 | 4.420 | 4.182 | 1,400 |
| 2024-01-04 | 4.400 | 4.420 | 4.380 | 4.420 | 4.182 | 6,800 |
| 2024-01-03 | 4.400 | 4.480 | 4.380 | 4.480 | 4.239 | 3,400 |
| 2024-01-02 | 4.540 | 4.540 | 4.540 | 4.540 | 4.295 | 400 |
| 2023-12-28 | 4.460 | 4.480 | 4.460 | 4.460 | 4.220 | 1,400 |
| 2023-12-27 | 4.460 | 4.460 | 4.460 | 4.460 | 4.220 | 0 |
| 2023-12-26 | 4.460 | 4.460 | 4.460 | 4.460 | 4.220 | 0 |
| 2023-12-25 | 4.460 | 4.460 | 4.460 | 4.460 | 4.220 | 1,000 |
| 2023-12-22 | 4.440 | 4.440 | 4.380 | 4.440 | 4.201 | 5,700 |
| 2023-12-21 | 4.400 | 4.460 | 4.400 | 4.460 | 4.220 | 2,000 |
| 2023-12-20 | 4.460 | 4.460 | 4.460 | 4.460 | 4.220 | 0 |
| 2023-12-19 | 4.440 | 4.460 | 4.440 | 4.460 | 4.220 | 200 |
| 2023-12-18 | 4.400 | 4.460 | 4.400 | 4.460 | 4.220 | 1,400 |
| 2023-12-15 | 4.440 | 4.440 | 4.440 | 4.440 | 4.201 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-07 | 0.2500 THB |
| 2022-05-03 | 0.4500 THB |
| 2021-05-05 | 0.4500 THB |
| 2020-04-15 | 0.4500 THB |
| 2019-05-03 | 0.4500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.