Thai Poly Acrylic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-06 | 3.060 | 3.300 | 3.060 | 3.060 | 3.060 | 800 |
| 2025-03-05 | 3.580 | 3.580 | 3.020 | 3.380 | 3.380 | 16,100 |
| 2025-03-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-03-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-02-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-02-27 | 3.860 | 3.860 | 3.360 | 3.600 | 3.600 | 800 |
| 2025-02-26 | 3.040 | 3.800 | 3.040 | 3.700 | 3.700 | 3,900 |
| 2025-02-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-02-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-02-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2025-02-20 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 200 |
| 2025-02-19 | 3.020 | 3.440 | 3.020 | 3.440 | 3.440 | 3,600 |
| 2025-02-18 | 3.080 | 3.440 | 3.080 | 3.440 | 3.440 | 600 |
| 2025-02-17 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-02-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 100 |
| 2025-02-13 | 3.040 | 3.540 | 3.040 | 3.540 | 3.540 | 1,600 |
| 2025-02-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-02-10 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 300 |
| 2025-02-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,300 |
| 2025-02-06 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 11,500 |
| 2025-02-05 | 3.320 | 3.320 | 3.100 | 3.140 | 3.140 | 15,100 |
| 2025-02-04 | 3.740 | 4.140 | 3.320 | 3.320 | 3.320 | 400 |
| 2025-02-03 | 3.420 | 3.420 | 3.300 | 3.300 | 3.300 | 1,300 |
| 2025-01-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,600 |
| 2025-01-30 | 3.800 | 3.900 | 3.360 | 3.900 | 3.900 | 1,900 |
| 2025-01-29 | 3.680 | 3.860 | 3.680 | 3.860 | 3.860 | 5,200 |
| 2025-01-28 | 3.320 | 3.500 | 3.200 | 3.500 | 3.500 | 6,400 |
| 2025-01-27 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 2,700 |
| 2025-01-24 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 400 |
| 2025-01-23 | 3.640 | 4.500 | 3.640 | 4.300 | 4.300 | 10,100 |
| 2025-01-22 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 200 |
| 2025-01-21 | 3.420 | 3.640 | 3.420 | 3.640 | 3.640 | 800 |
| 2025-01-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2025-01-17 | 2.660 | 3.500 | 2.660 | 3.300 | 3.300 | 700 |
| 2025-01-16 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 300 |
| 2025-01-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 600 |
| 2025-01-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-01-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-01-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 |
| 2025-01-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,700 |
| 2025-01-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 500 |
| 2025-01-07 | 3.640 | 3.680 | 3.600 | 3.620 | 3.620 | 1,800 |
| 2025-01-06 | 3.960 | 3.960 | 3.500 | 3.500 | 3.500 | 6,000 |
| 2025-01-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 100 |
| 2025-01-02 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 600 |
| 2024-12-30 | 3.860 | 3.860 | 3.420 | 3.420 | 3.420 | 2,000 |
| 2024-12-27 | 3.800 | 3.900 | 3.800 | 3.860 | 3.860 | 400 |
| 2024-12-26 | 3.260 | 3.440 | 3.260 | 3.440 | 3.440 | 200 |
| 2024-12-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-12-24 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 9,900 |
| 2024-12-23 | 3.260 | 3.400 | 3.260 | 3.400 | 3.400 | 600 |
| 2024-12-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,300 |
| 2024-12-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 900 |
| 2024-12-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 100 |
| 2024-12-17 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 1,900 |
| 2024-12-16 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 400 |
| 2024-12-13 | 3.620 | 3.700 | 3.360 | 3.700 | 3.700 | 4,500 |
| 2024-12-12 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2024-12-11 | 3.980 | 3.980 | 3.600 | 3.600 | 3.600 | 2,900 |
| 2024-12-09 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
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.