Thai Poly Acrylic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	4.380	4.440	4.340	4.440	4.201	1,600
2023-12-13	4.540	4.540	4.400	4.400	4.163	1,000
2023-12-12	4.400	4.560	4.400	4.560	4.314	2,500
2023-12-08	4.580	4.580	4.580	4.580	4.333	0
2023-12-07	4.580	4.580	4.580	4.580	4.333	0
2023-12-06	4.420	4.580	4.420	4.580	4.333	300
2023-12-04	4.560	4.560	4.560	4.560	4.314	0
2023-12-01	4.680	4.680	4.560	4.560	4.314	5,600
2023-11-30	4.680	4.680	4.600	4.600	4.352	3,400
2023-11-29	4.560	4.560	4.560	4.560	4.314	0
2023-11-28	4.560	4.560	4.560	4.560	4.314	0
2023-11-27	4.560	4.560	4.560	4.560	4.314	300
2023-11-24	4.560	4.560	4.560	4.560	4.314	0
2023-11-23	4.560	4.560	4.560	4.560	4.314	0
2023-11-22	4.560	4.560	4.520	4.560	4.314	1,800
2023-11-21	4.420	4.540	4.360	4.540	4.295	11,200
2023-11-20	4.420	4.420	4.420	4.420	4.182	3,600
2023-11-17	4.420	4.560	4.420	4.560	4.314	1,200
2023-11-16	4.400	4.400	4.400	4.400	4.163	100
2023-11-15	4.380	4.380	4.380	4.380	4.144	0
2023-11-14	4.380	4.380	4.380	4.380	4.144	100
2023-11-13	4.400	4.400	4.380	4.380	4.144	1,400
2023-11-10	4.600	4.600	4.500	4.500	4.258	400
2023-11-09	4.600	4.600	4.600	4.600	4.352	0
2023-11-08	4.600	4.600	4.600	4.600	4.352	200
2023-11-07	4.400	4.400	4.400	4.400	4.163	200
2023-11-06	4.400	4.400	4.400	4.400	4.163	400
2023-11-03	4.400	4.400	4.400	4.400	4.163	0
2023-11-02	4.400	4.400	4.400	4.400	4.163	0
2023-11-01	4.400	4.400	4.400	4.400	4.163	200
2023-10-31	4.680	4.680	4.500	4.500	4.258	300
2023-10-30	4.400	4.620	4.400	4.620	4.371	5,600
2023-10-27	4.680	4.680	4.680	4.680	4.428	100
2023-10-26	4.400	4.400	4.400	4.400	4.163	100
2023-10-25	4.440	4.440	4.440	4.440	4.201	0
2023-10-24	4.420	4.440	4.420	4.440	4.201	400
2023-10-20	4.420	4.420	4.420	4.420	4.182	0
2023-10-19	4.420	4.420	4.420	4.420	4.182	100
2023-10-18	4.400	4.420	4.400	4.400	4.163	400
2023-10-17	4.360	4.600	4.360	4.420	4.182	1,800
2023-10-16	4.360	4.800	4.340	4.800	4.541	2,200
2023-10-12	4.360	4.540	4.340	4.360	4.125	1,300
2023-10-11	4.500	4.500	4.480	4.500	4.258	800
2023-10-10	4.200	4.500	4.120	4.380	4.144	6,400
2023-10-09	4.660	4.660	4.660	4.660	4.409	2,200
2023-10-06	4.100	4.680	4.100	4.680	4.428	3,000
2023-10-05	4.700	4.800	4.700	4.700	4.447	5,100
2023-10-04	4.700	4.800	4.700	4.800	4.541	1,500
2023-10-03	4.800	4.800	4.760	4.760	4.504	1,000
2023-10-02	4.800	4.800	4.800	4.800	4.541	2,700
2023-09-29	4.820	4.820	4.820	4.820	4.560	400
2023-09-28	4.840	4.840	4.840	4.840	4.579	0
2023-09-27	4.840	4.840	4.840	4.840	4.579	0
2023-09-26	4.840	4.840	4.840	4.840	4.579	0
2023-09-25	4.840	4.840	4.840	4.840	4.579	0
2023-09-22	4.860	4.860	4.840	4.840	4.579	300
2023-09-21	4.860	4.940	4.840	4.940	4.674	600
2023-09-20	5.000	5.000	4.860	4.860	4.598	4,800
2023-09-19	5.000	5.000	5.000	5.000	4.731	2,000
2023-09-18	5.050	5.050	5.050	5.050	4.778	0

← NewerPage 11 of 19 · 1,127 trading daysOlder →

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.