Thai Poly Acrylic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-08	2.640	2.640	2.640	2.640	2.640	104
2025-09-05	2.700	2.700	2.620	2.620	2.620	1,510
2025-09-04	2.860	2.860	2.860	2.860	2.860	1,010
2025-09-03	2.420	2.940	2.420	2.900	2.900	2,511
2025-09-02	2.600	2.600	2.580	2.580	2.580	2,500
2025-09-01	2.300	2.780	2.300	2.780	2.780	400
2025-08-29	2.860	2.860	2.600	2.860	2.860	300
2025-08-28	2.520	2.880	2.520	2.880	2.880	700
2025-08-27	2.780	2.900	2.520	2.520	2.520	400
2025-08-26	2.760	2.760	2.760	2.760	2.760	1,300
2025-08-25	2.500	2.760	2.500	2.760	2.760	6,600
2025-08-22	2.800	2.800	2.800	2.800	2.800	0
2025-08-21	2.800	2.800	2.800	2.800	2.800	0
2025-08-20	2.800	2.800	2.800	2.800	2.800	0
2025-08-19	2.820	2.820	2.800	2.800	2.800	800
2025-08-18	2.840	2.840	2.840	2.840	2.840	100
2025-08-15	2.860	2.860	2.860	2.860	2.860	0
2025-08-14	2.860	2.860	2.860	2.860	2.860	900
2025-08-13	2.560	2.880	2.560	2.880	2.880	500
2025-08-08	2.920	2.920	2.700	2.720	2.720	5,700
2025-08-07	2.620	2.620	2.520	2.540	2.540	3,300
2025-08-06	2.600	2.600	2.600	2.600	2.600	200
2025-08-05	2.740	2.840	2.500	2.600	2.600	4,800
2025-08-04	2.440	2.440	2.440	2.440	2.440	100
2025-08-01	2.620	2.620	2.620	2.620	2.620	100
2025-07-31	2.800	2.800	2.420	2.660	2.660	26,100
2025-07-30	2.500	3.200	2.500	2.980	2.980	31,200
2025-07-29	2.580	2.580	2.560	2.560	2.560	2,300
2025-07-25	2.460	2.880	2.460	2.700	2.700	6,200
2025-07-24	2.460	2.460	2.460	2.460	2.460	0
2025-07-23	2.460	2.460	2.460	2.460	2.460	1,000
2025-07-22	2.420	2.580	2.420	2.580	2.580	300
2025-07-21	2.520	2.540	2.400	2.540	2.540	9,700
2025-07-18	2.740	2.740	2.720	2.720	2.720	600
2025-07-17	2.780	2.780	2.760	2.760	2.760	300
2025-07-16	2.500	2.600	2.500	2.600	2.600	1,000
2025-07-15	2.560	2.600	2.560	2.600	2.600	700
2025-07-14	2.540	2.600	2.540	2.600	2.600	600
2025-07-11	2.500	3.000	2.500	2.860	2.860	3,600
2025-07-09	2.500	2.500	2.500	2.500	2.500	100
2025-07-08	2.300	2.460	2.300	2.460	2.460	300
2025-07-07	2.260	2.500	2.260	2.480	2.480	2,000
2025-07-04	2.380	2.780	2.380	2.780	2.780	200
2025-07-03	2.600	2.600	2.600	2.600	2.600	0
2025-07-02	2.600	2.600	2.600	2.600	2.600	1,000
2025-07-01	2.700	2.700	2.700	2.700	2.700	200
2025-06-30	2.700	2.700	2.700	2.700	2.700	100
2025-06-27	2.800	2.800	2.800	2.800	2.800	100
2025-06-26	2.720	2.840	2.700	2.700	2.700	1,400
2025-06-25	2.820	2.820	2.800	2.800	2.800	114,600
2025-06-24	2.800	2.800	2.800	2.800	2.800	0
2025-06-23	2.800	2.900	2.800	2.800	2.800	5,000
2025-06-20	2.540	2.560	2.520	2.560	2.560	5,800
2025-06-19	2.800	2.800	2.800	2.800	2.800	0
2025-06-18	2.780	3.200	2.780	2.800	2.800	5,500
2025-06-17	2.740	3.280	2.740	2.760	2.760	22,500
2025-06-16	2.700	2.700	2.700	2.700	2.700	0
2025-06-13	2.700	2.700	2.700	2.700	2.700	0
2025-06-12	2.700	2.700	2.700	2.700	2.700	100
2025-06-11	2.560	2.560	2.560	2.560	2.560	0

← NewerPage 4 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.