Thai Poly Acrylic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-28	2.720	2.720	2.720	2.720	2.720	12,806
2026-05-27	2.800	2.800	2.720	2.720	2.720	4,601
2026-05-26	2.700	3.100	2.700	2.700	2.700	26,100
2026-05-25	2.700	2.700	2.700	2.700	2.700	300
2026-05-22	2.700	2.700	2.700	2.700	2.700	502
2026-05-20	2.680	2.700	2.680	2.700	2.700	25,000
2026-05-19	2.680	2.680	2.680	2.680	2.680	400
2026-05-18	2.600	2.700	2.600	2.700	2.700	25,000
2026-05-15	2.600	2.600	2.600	2.600	2.600	800
2026-05-14	2.620	2.700	2.600	2.600	2.600	6,301
2026-05-13	2.500	2.600	2.500	2.600	2.600	26,600
2026-05-12	2.400	2.520	2.400	2.520	2.520	2,500
2026-05-11	2.420	2.420	2.400	2.400	2.400	1,101
2026-05-06	2.440	2.520	2.440	2.520	2.520	7,001
2026-05-05	2.460	2.460	2.460	2.460	2.460	400
2026-04-30	2.460	2.460	2.460	2.460	2.460	200
2026-04-29	2.400	2.400	2.240	2.340	2.340	1,602
2026-04-28	2.320	2.460	2.300	2.460	2.460	10,100
2026-04-27	2.340	2.340	2.320	2.320	2.320	10,000
2026-04-24	2.420	2.420	2.420	2.420	2.420	4,001
2026-04-10	2.480	2.780	2.480	2.700	2.700	12,800
2026-04-09	2.560	2.700	2.560	2.600	2.600	9,600
2026-04-08	2.480	2.580	2.480	2.540	2.540	42,005
2026-04-07	2.420	2.480	2.420	2.480	2.480	238
2026-04-03	2.420	2.500	2.420	2.420	2.420	4,901
2026-04-02	2.220	2.220	2.220	2.220	2.220	3,004
2026-04-01	2.380	2.380	2.380	2.380	2.380	100
2026-03-31	2.260	2.320	2.260	2.320	2.320	2,903
2026-03-30	2.380	2.380	2.200	2.380	2.380	83,506
2026-03-27	2.380	2.380	2.380	2.380	2.380	501
2026-03-26	2.400	2.400	2.280	2.380	2.380	1,203
2026-03-25	2.300	2.340	2.300	2.320	2.320	47,438
2026-03-24	2.340	2.900	2.320	2.760	2.760	57,433
2026-03-23	2.520	2.520	2.520	2.520	2.520	200
2026-03-19	2.400	2.400	2.400	2.400	2.400	1,601
2026-03-18	2.400	2.400	2.400	2.400	2.400	200
2026-03-17	2.420	2.420	2.400	2.400	2.400	8,100
2026-03-16	2.380	2.400	2.340	2.400	2.400	22,900
2026-03-13	2.520	2.520	2.500	2.500	2.500	2,002
2026-03-11	2.500	2.500	2.500	2.500	2.500	2,100
2026-03-09	2.500	2.500	2.500	2.500	2.500	6,302
2026-03-05	2.500	2.580	2.500	2.580	2.580	800
2026-03-02	2.600	2.600	2.600	2.600	2.600	100
2026-02-27	2.580	2.660	2.520	2.660	2.660	1,200
2026-02-26	2.540	2.580	2.540	2.580	2.580	1,100
2026-02-24	2.520	2.600	2.520	2.560	2.560	23,503
2026-02-23	2.500	2.500	2.500	2.500	2.500	1,000
2026-02-20	2.520	2.560	2.500	2.560	2.560	21,200
2026-02-18	2.540	2.620	2.520	2.620	2.620	101,800
2026-02-17	2.520	2.540	2.500	2.500	2.500	107,500
2026-02-16	2.600	2.600	2.600	2.600	2.600	101
2026-02-13	2.680	2.720	2.680	2.720	2.720	18,500
2026-02-12	2.580	2.680	2.580	2.680	2.680	43,902
2026-02-10	2.540	2.580	2.500	2.580	2.580	2,701
2026-02-09	2.620	2.620	2.500	2.500	2.500	11,005
2026-02-05	2.500	2.620	2.500	2.620	2.620	800
2026-02-03	2.500	2.620	2.500	2.620	2.620	10,802
2026-02-02	2.540	2.540	2.540	2.540	2.540	300
2026-01-30	2.600	2.600	2.600	2.600	2.600	5,000
2026-01-28	2.560	2.660	2.560	2.660	2.660	4,100

← NewerPage 2 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.