Thai Poly Acrylic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 100 |
| 2022-09-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.535 | 300 |
| 2022-09-19 | 5.850 | 6.400 | 5.850 | 5.850 | 5.535 | 18,200 |
| 2022-09-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.535 | 1,400 |
| 2022-09-15 | 5.900 | 5.900 | 5.800 | 5.900 | 5.582 | 2,300 |
| 2022-09-14 | 6.050 | 6.050 | 6.000 | 6.000 | 5.677 | 300 |
| 2022-09-13 | 6.000 | 6.100 | 6.000 | 6.100 | 5.771 | 6,300 |
| 2022-09-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 100 |
| 2022-09-09 | 6.000 | 6.000 | 5.950 | 5.950 | 5.629 | 1,600 |
| 2022-09-08 | 5.900 | 5.950 | 5.900 | 5.950 | 5.629 | 1,300 |
| 2022-09-07 | 5.950 | 5.950 | 5.900 | 5.900 | 5.582 | 600 |
| 2022-09-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 3,000 |
| 2022-09-05 | 5.850 | 5.900 | 5.800 | 5.900 | 5.582 | 2,300 |
| 2022-09-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 2,000 |
| 2022-09-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 100 |
| 2022-08-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 0 |
| 2022-08-30 | 5.850 | 5.900 | 5.850 | 5.900 | 5.582 | 2,500 |
| 2022-08-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.535 | 1,900 |
| 2022-08-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.535 | 200 |
| 2022-08-25 | 5.900 | 5.950 | 5.800 | 5.900 | 5.582 | 2,900 |
| 2022-08-24 | 6.000 | 6.000 | 5.900 | 6.000 | 5.677 | 500 |
| 2022-08-23 | 6.000 | 6.000 | 5.950 | 5.950 | 5.629 | 1,700 |
| 2022-08-22 | 5.900 | 5.950 | 5.900 | 5.950 | 5.629 | 1,200 |
| 2022-08-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.629 | 4,700 |
| 2022-08-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.488 | 0 |
| 2022-08-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.488 | 2,000 |
| 2022-08-16 | 5.850 | 5.900 | 5.800 | 5.900 | 5.582 | 3,500 |
| 2022-08-15 | 5.850 | 5.900 | 5.800 | 5.900 | 5.582 | 13,700 |
| 2022-08-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 0 |
| 2022-08-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 4,700 |
| 2022-08-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.629 | 100 |
| 2022-08-08 | 5.950 | 5.950 | 5.900 | 5.900 | 5.582 | 1,500 |
| 2022-08-05 | 5.900 | 6.000 | 5.900 | 6.000 | 5.677 | 1,000 |
| 2022-08-04 | 5.950 | 6.000 | 5.900 | 5.900 | 5.582 | 2,100 |
| 2022-08-03 | 5.900 | 5.900 | 5.850 | 5.850 | 5.535 | 200 |
| 2022-08-02 | 5.800 | 5.950 | 5.800 | 5.950 | 5.629 | 3,500 |
| 2022-08-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.535 | 18,500 |
| 2022-07-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 200 |
| 2022-07-26 | 5.850 | 5.900 | 5.850 | 5.900 | 5.582 | 2,800 |
| 2022-07-25 | 5.800 | 5.900 | 5.800 | 5.900 | 5.582 | 7,900 |
| 2022-07-22 | 5.800 | 5.900 | 5.800 | 5.850 | 5.535 | 34,500 |
| 2022-07-21 | 6.000 | 6.050 | 6.000 | 6.000 | 5.677 | 2,100 |
| 2022-07-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 2,900 |
| 2022-07-19 | 5.900 | 5.900 | 5.750 | 5.900 | 5.582 | 13,900 |
| 2022-07-18 | 5.800 | 6.000 | 5.800 | 6.000 | 5.677 | 2,900 |
| 2022-07-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 2,300 |
| 2022-07-14 | 5.950 | 5.950 | 5.900 | 5.900 | 5.582 | 3,800 |
| 2022-07-12 | 6.000 | 6.000 | 5.950 | 5.950 | 5.629 | 1,200 |
| 2022-07-11 | 5.950 | 6.000 | 5.950 | 6.000 | 5.677 | 2,800 |
| 2022-07-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 0 |
| 2022-07-07 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 100 |
| 2022-07-06 | 6.000 | 6.000 | 5.900 | 6.000 | 5.677 | 3,400 |
| 2022-07-05 | 6.100 | 6.100 | 6.100 | 6.100 | 5.771 | 0 |
| 2022-07-04 | 6.100 | 6.100 | 6.100 | 6.100 | 5.771 | 1,200 |
| 2022-07-01 | 6.100 | 6.100 | 6.100 | 6.100 | 5.771 | 100 |
| 2022-06-30 | 6.100 | 6.100 | 6.000 | 6.000 | 5.677 | 3,000 |
| 2022-06-29 | 6.050 | 6.150 | 6.000 | 6.150 | 5.819 | 8,900 |
| 2022-06-28 | 6.250 | 6.250 | 6.100 | 6.100 | 5.771 | 500 |
| 2022-06-27 | 6.100 | 6.150 | 6.100 | 6.150 | 5.819 | 11,300 |
| 2022-06-24 | 6.050 | 6.050 | 6.000 | 6.000 | 5.677 | 1,700 |
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.