Thai Poly Acrylic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	5.050	5.050	5.050	5.050	4.778	0
2023-09-14	4.940	5.050	4.940	5.050	4.778	100
2023-09-13	5.100	5.100	4.940	4.940	4.674	1,100
2023-09-12	4.940	4.940	4.940	4.940	4.674	0
2023-09-11	5.100	5.100	4.940	4.940	4.674	400
2023-09-08	5.100	5.100	5.100	5.100	4.825	0
2023-09-07	4.960	5.100	4.960	5.100	4.825	1,500
2023-09-06	4.960	5.100	4.960	5.100	4.825	2,200
2023-09-05	5.050	5.050	4.960	4.960	4.693	200
2023-09-04	5.100	5.100	4.940	5.050	4.778	400
2023-09-01	4.920	5.050	4.920	5.050	4.778	1,000
2023-08-31	5.050	5.050	5.050	5.050	4.778	0
2023-08-30	5.050	5.050	5.050	5.050	4.778	0
2023-08-29	4.860	5.050	4.860	5.050	4.778	500
2023-08-28	5.000	5.100	5.000	5.100	4.825	13,100
2023-08-25	4.860	5.000	4.860	5.000	4.731	10,100
2023-08-24	4.840	4.900	4.840	4.900	4.636	100
2023-08-23	4.900	5.000	4.840	5.000	4.731	2,100
2023-08-22	4.900	4.900	4.840	4.840	4.579	2,300
2023-08-21	4.700	4.860	4.700	4.860	4.598	500
2023-08-18	4.800	4.800	4.700	4.780	4.523	4,000
2023-08-17	4.840	4.860	4.700	4.860	4.598	5,400
2023-08-16	4.860	4.880	4.860	4.880	4.617	300
2023-08-15	4.900	4.900	4.900	4.900	4.636	0
2023-08-11	4.900	4.900	4.900	4.900	4.636	100
2023-08-10	4.880	4.880	4.840	4.840	4.579	5,600
2023-08-09	4.900	4.900	4.900	4.900	4.636	2,200
2023-08-08	4.840	4.940	4.840	4.940	4.674	3,300
2023-08-07	4.900	4.900	4.900	4.900	4.636	200
2023-08-04	4.820	4.820	4.820	4.820	4.560	100
2023-08-03	4.900	4.900	4.900	4.900	4.636	0
2023-08-02	4.840	4.920	4.820	4.900	4.636	2,700
2023-07-31	4.800	4.840	4.800	4.840	4.579	5,200
2023-07-27	4.860	4.860	4.800	4.800	4.541	10,500
2023-07-26	4.860	4.900	4.860	4.860	4.598	1,500
2023-07-25	4.840	4.980	4.840	4.900	4.636	10,900
2023-07-24	4.960	5.050	4.940	5.000	4.731	1,500
2023-07-21	5.000	5.250	4.960	5.150	4.873	1,300
2023-07-20	4.980	5.000	4.980	4.980	4.712	1,000
2023-07-19	5.000	5.000	5.000	5.000	4.731	100
2023-07-18	5.050	5.050	4.960	5.000	4.731	77,200
2023-07-17	5.350	5.350	5.050	5.350	5.062	14,300
2023-07-14	4.980	5.350	4.980	5.350	5.062	800
2023-07-13	4.960	4.960	4.960	4.960	4.693	400
2023-07-12	4.960	5.300	4.920	5.300	5.014	11,400
2023-07-11	5.000	5.000	4.960	4.960	4.693	7,400
2023-07-10	5.150	5.150	5.000	5.000	4.731	7,000
2023-07-07	5.150	5.150	5.150	5.150	4.873	500
2023-07-06	5.150	5.150	5.150	5.150	4.873	1,100
2023-07-05	5.400	5.400	5.400	5.400	5.109	100
2023-07-04	5.400	5.400	5.400	5.400	5.109	1,800
2023-07-03	5.350	5.350	5.150	5.150	4.873	1,300
2023-06-30	5.000	5.400	5.000	5.400	5.109	1,200
2023-06-29	5.100	5.100	5.100	5.100	4.825	8,000
2023-06-28	5.150	5.150	5.150	5.150	4.873	200
2023-06-27	5.200	5.200	5.200	5.200	4.920	0
2023-06-26	5.150	5.200	5.150	5.200	4.920	300
2023-06-23	5.200	5.200	5.200	5.200	4.920	200
2023-06-22	5.200	5.200	5.150	5.200	4.920	2,100
2023-06-21	5.200	5.200	5.200	5.200	4.920	12,100

← NewerPage 12 of 19 · 1,122 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.