Thai Poly Acrylic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-10	2.560	2.560	2.560	2.560	2.560	0
2025-06-09	2.560	2.560	2.560	2.560	2.560	0
2025-06-06	2.800	2.800	2.560	2.560	2.560	1,400
2025-06-05	2.520	2.660	2.520	2.660	2.660	600
2025-06-04	2.500	2.700	2.500	2.700	2.700	15,000
2025-05-30	2.540	2.580	2.500	2.540	2.540	33,100
2025-05-29	2.900	2.900	2.900	2.900	2.900	0
2025-05-28	2.500	3.100	2.500	2.900	2.900	29,100
2025-05-27	2.520	2.520	2.500	2.500	2.500	10,900
2025-05-26	2.520	2.580	2.520	2.580	2.580	800
2025-05-23	2.500	2.600	2.500	2.600	2.600	1,600
2025-05-22	2.600	2.600	2.600	2.600	2.600	0
2025-05-21	2.580	2.600	2.500	2.600	2.600	49,200
2025-05-20	2.520	2.520	2.240	2.500	2.500	4,500
2025-05-19	2.560	2.560	2.560	2.560	2.560	0
2025-05-16	2.540	2.560	2.500	2.560	2.560	13,100
2025-05-15	2.800	2.800	2.800	2.800	2.800	500
2025-05-14	2.500	2.900	2.500	2.800	2.800	13,100
2025-05-13	2.400	2.500	2.400	2.500	2.500	1,200
2025-05-09	2.400	2.500	2.400	2.500	2.500	1,100
2025-05-08	2.480	2.480	2.480	2.480	2.480	0
2025-05-07	2.140	2.480	2.140	2.480	2.480	600
2025-05-06	2.500	2.500	2.500	2.500	2.500	500
2025-05-02	2.480	2.480	2.480	2.480	2.480	0
2025-04-30	2.480	2.480	2.480	2.480	2.480	0
2025-04-29	2.480	2.480	2.480	2.480	2.480	0
2025-04-28	2.480	2.480	2.480	2.480	2.480	0
2025-04-25	2.480	2.480	2.480	2.480	2.480	500
2025-04-24	2.460	2.460	2.460	2.460	2.460	0
2025-04-23	2.460	2.460	2.460	2.460	2.460	0
2025-04-22	2.460	2.460	2.460	2.460	2.460	0
2025-04-21	2.460	2.460	2.460	2.460	2.460	100
2025-04-18	2.340	2.340	2.340	2.340	2.340	100
2025-04-17	2.260	2.380	2.260	2.380	2.380	700
2025-04-16	1.960	2.260	1.960	2.260	2.260	500
2025-04-11	2.000	2.000	1.950	1.950	1.950	1,000
2025-04-10	1.930	2.100	1.930	2.100	2.100	6,600
2025-04-09	2.000	2.100	2.000	2.100	2.100	2,700
2025-04-08	2.100	2.100	2.000	2.000	2.000	4,800
2025-04-04	2.300	2.320	2.100	2.120	2.120	13,600
2025-04-03	2.460	2.460	2.300	2.460	2.460	2,600
2025-04-02	2.480	2.480	2.400	2.460	2.460	11,300
2025-04-01	2.420	2.560	2.420	2.560	2.560	4,300
2025-03-31	2.640	2.640	2.600	2.640	2.640	4,100
2025-03-28	2.820	2.840	2.820	2.840	2.840	2,500
2025-03-27	2.900	2.900	2.680	2.880	2.880	1,500
2025-03-26	2.580	2.920	2.580	2.920	2.920	2,400
2025-03-25	3.000	3.000	3.000	3.000	3.000	0
2025-03-24	3.000	3.000	3.000	3.000	3.000	7,900
2025-03-21	3.020	3.040	2.980	3.020	3.020	9,600
2025-03-20	3.020	3.200	3.020	3.200	3.200	800
2025-03-19	3.020	3.020	2.900	3.020	3.020	3,100
2025-03-18	3.020	3.020	3.020	3.020	3.020	400
2025-03-17	3.080	3.100	3.080	3.100	3.100	700
2025-03-14	3.000	3.120	3.000	3.120	3.120	500
2025-03-13	3.060	3.160	3.060	3.160	3.160	300
2025-03-12	3.040	3.040	3.000	3.000	3.000	2,900
2025-03-11	3.060	3.340	3.000	3.220	3.220	3,500
2025-03-10	3.060	3.060	3.000	3.000	3.000	4,400
2025-03-07	3.060	3.300	3.060	3.300	3.300	200

← NewerPage 5 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.