Thai Poly Acrylic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	5.700	5.700	5.700	5.700	5.393	0
2023-03-16	5.700	5.700	5.700	5.700	5.393	1,200
2023-03-15	5.650	5.750	5.650	5.750	5.440	1,000
2023-03-14	5.600	5.600	5.550	5.550	5.251	3,100
2023-03-13	5.650	5.650	5.650	5.650	5.346	0
2023-03-10	5.650	5.650	5.400	5.650	5.346	800
2023-03-09	5.600	5.650	5.450	5.650	5.346	4,500
2023-03-08	5.650	5.650	5.600	5.600	5.298	6,900
2023-03-07	5.600	5.650	5.600	5.600	5.298	20,500
2023-03-03	5.500	5.650	5.500	5.600	5.298	18,700
2023-03-02	5.750	5.750	5.600	5.650	5.346	56,700
2023-03-01	5.850	5.850	5.750	5.800	5.488	3,500
2023-02-28	5.950	5.950	5.950	5.950	5.629	300
2023-02-27	6.000	6.000	5.900	5.900	5.582	6,600
2023-02-24	6.150	6.150	6.000	6.050	5.724	7,300
2023-02-23	6.200	6.200	6.000	6.150	5.819	1,900
2023-02-22	6.150	6.150	6.150	6.150	5.819	100
2023-02-21	6.000	6.000	6.000	6.000	5.677	900
2023-02-20	6.000	6.000	6.000	6.000	5.677	100
2023-02-17	6.050	6.050	6.050	6.050	5.724	100
2023-02-16	6.000	6.100	6.000	6.100	5.771	1,300
2023-02-15	6.000	6.000	6.000	6.000	5.677	1,400
2023-02-14	6.200	6.200	6.000	6.000	5.677	900
2023-02-13	6.000	6.150	5.950	6.150	5.819	1,100
2023-02-10	6.050	6.050	6.050	6.050	5.724	20,000
2023-02-09	6.150	6.200	6.000	6.000	5.677	7,100
2023-02-08	6.200	6.200	6.200	6.200	5.866	0
2023-02-07	6.150	6.200	6.150	6.200	5.866	2,100
2023-02-06	6.050	6.150	6.050	6.150	5.819	10,400
2023-02-03	6.100	6.100	6.100	6.100	5.771	1,200
2023-02-02	6.100	6.150	6.100	6.150	5.819	2,200
2023-02-01	6.150	6.150	6.150	6.150	5.819	100
2023-01-31	6.150	6.150	6.100	6.100	5.771	18,300
2023-01-30	6.100	6.100	6.000	6.050	5.724	2,100
2023-01-27	6.050	6.050	6.050	6.050	5.724	0
2023-01-26	6.050	6.050	6.050	6.050	5.724	3,300
2023-01-25	6.050	6.050	6.050	6.050	5.724	200
2023-01-24	6.000	6.000	6.000	6.000	5.677	10,000
2023-01-23	6.000	6.100	6.000	6.100	5.771	700
2023-01-20	6.200	6.200	6.000	6.000	5.677	3,000
2023-01-19	6.150	6.150	6.150	6.150	5.819	1,600
2023-01-18	6.100	6.100	6.100	6.100	5.771	100
2023-01-17	6.200	6.200	6.200	6.200	5.866	300
2023-01-16	6.200	6.200	6.200	6.200	5.866	0
2023-01-13	6.200	6.200	6.200	6.200	5.866	0
2023-01-12	6.200	6.200	6.200	6.200	5.866	1,000
2023-01-11	6.200	6.200	6.000	6.200	5.866	3,400
2023-01-10	6.250	6.300	6.250	6.250	5.913	4,400
2023-01-09	6.200	6.250	6.200	6.250	5.913	300
2023-01-06	6.200	6.250	6.200	6.250	5.913	3,400
2023-01-05	6.150	6.200	6.150	6.200	5.866	300
2023-01-04	6.150	6.200	6.100	6.150	5.819	3,900
2023-01-03	6.100	6.150	6.100	6.100	5.771	19,500
2022-12-30	6.100	6.100	6.100	6.100	5.771	200
2022-12-29	6.000	6.000	6.000	6.000	5.677	0
2022-12-28	6.000	6.050	5.950	6.000	5.677	600
2022-12-27	6.000	6.000	6.000	6.000	5.677	500
2022-12-26	5.950	5.950	5.950	5.950	5.629	300
2022-12-23	5.950	5.950	5.900	5.900	5.582	3,700
2022-12-22	5.950	5.950	5.950	5.950	5.629	0

← NewerPage 14 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.