Thai Poly Acrylic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.500	2.560	2.460	2.560	2.560	6,400
2026-01-26	2.500	2.500	2.400	2.500	2.500	8,300
2026-01-23	2.520	2.520	2.520	2.520	2.520	9,000
2026-01-22	2.520	2.520	2.520	2.520	2.520	300
2026-01-21	2.520	2.520	2.520	2.520	2.520	5,105
2026-01-20	2.540	2.540	2.540	2.540	2.540	9,200
2026-01-14	2.500	2.620	2.500	2.620	2.620	600
2026-01-13	2.540	2.540	2.520	2.520	2.520	12,400
2026-01-08	2.660	2.680	2.660	2.680	2.680	1,407
2026-01-06	2.740	2.740	2.680	2.680	2.680	200
2025-12-30	2.640	2.640	2.640	2.640	2.640	100
2025-12-23	2.520	2.580	2.520	2.580	2.580	600
2025-12-22	2.520	2.520	2.520	2.520	2.520	1,400
2025-12-17	2.620	2.620	2.620	2.620	2.620	100
2025-12-16	2.520	2.640	2.520	2.640	2.640	6,700
2025-12-09	2.640	2.640	2.640	2.640	2.640	100
2025-12-08	2.540	2.540	2.520	2.520	2.520	12,000
2025-12-04	2.620	2.620	2.520	2.620	2.620	1,900
2025-12-01	2.660	2.660	2.660	2.660	2.660	100
2025-11-27	2.520	2.520	2.520	2.520	2.520	1,015
2025-11-26	2.520	2.760	2.520	2.760	2.760	1,100
2025-11-25	2.560	2.560	2.560	2.560	2.560	3,003
2025-11-19	2.500	2.660	2.500	2.660	2.660	200
2025-11-18	2.500	2.660	2.500	2.660	2.660	6,100
2025-11-14	2.500	2.640	2.500	2.640	2.640	7,700
2025-11-13	2.560	2.560	2.560	2.560	2.560	1,000
2025-11-10	2.540	2.540	2.540	2.540	2.540	1,100
2025-11-07	2.520	2.540	2.520	2.540	2.540	2,900
2025-11-06	2.580	2.580	2.560	2.560	2.560	5,900
2025-11-05	2.540	2.800	2.540	2.800	2.800	200
2025-11-04	2.780	3.080	2.540	2.540	2.540	60,201
2025-11-03	2.500	2.520	2.500	2.520	2.520	2,400
2025-10-31	2.520	2.520	2.520	2.520	2.520	100
2025-10-29	2.520	2.520	2.520	2.520	2.520	900
2025-10-28	2.520	2.520	2.520	2.520	2.520	300
2025-10-24	2.600	2.700	2.500	2.700	2.700	7,800
2025-10-22	2.600	2.600	2.520	2.560	2.560	2,400
2025-10-21	2.700	2.700	2.700	2.700	2.700	600
2025-10-16	2.700	2.700	2.700	2.700	2.700	300
2025-10-15	2.640	2.640	2.640	2.640	2.640	1,111
2025-10-14	2.660	2.660	2.660	2.660	2.660	3,100
2025-10-10	2.700	2.700	2.700	2.700	2.700	1,000
2025-10-09	2.640	3.200	2.640	2.860	2.860	38,015
2025-10-08	2.620	2.760	2.580	2.760	2.760	1,301
2025-10-07	2.800	2.800	2.520	2.700	2.700	1,300
2025-10-06	2.840	2.840	2.840	2.840	2.840	100
2025-10-02	2.500	2.680	2.500	2.680	2.680	3,505
2025-10-01	2.540	2.780	2.540	2.780	2.780	200
2025-09-30	2.800	2.840	2.540	2.840	2.840	600
2025-09-29	2.840	2.840	2.840	2.840	2.840	1,700
2025-09-26	2.860	2.860	2.860	2.860	2.860	201
2025-09-25	2.860	2.860	2.860	2.860	2.860	100
2025-09-24	2.860	2.860	2.860	2.860	2.860	1,003
2025-09-18	2.880	2.880	2.880	2.880	2.880	801
2025-09-17	2.880	2.880	2.880	2.880	2.880	500
2025-09-16	2.540	2.680	2.500	2.680	2.680	1,905
2025-09-12	2.660	2.680	2.660	2.680	2.680	400
2025-09-11	2.680	2.680	2.680	2.680	2.680	1,000
2025-09-10	2.620	2.680	2.620	2.680	2.680	1,301
2025-09-09	2.640	2.640	2.620	2.620	2.620	700

← NewerPage 3 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.