Thai Poly Acrylic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 3.680 | 3.680 | 3.600 | 3.620 | 3.620 | 3,100 |
| 2024-12-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 4,700 |
| 2024-12-03 | 3.780 | 4.160 | 3.640 | 3.680 | 3.680 | 60,100 |
| 2024-12-02 | 3.800 | 3.800 | 3.740 | 3.780 | 3.780 | 2,800 |
| 2024-11-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,100 |
| 2024-11-28 | 3.980 | 3.980 | 3.800 | 3.880 | 3.880 | 6,000 |
| 2024-11-27 | 3.700 | 3.820 | 3.700 | 3.740 | 3.740 | 28,500 |
| 2024-11-26 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,300 |
| 2024-11-25 | 3.920 | 4.160 | 3.920 | 4.160 | 4.160 | 200 |
| 2024-11-22 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 1,500 |
| 2024-11-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-11-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-11-19 | 4.100 | 4.100 | 3.800 | 4.100 | 4.100 | 1,200 |
| 2024-11-18 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-11-15 | 4.020 | 4.120 | 4.020 | 4.120 | 4.120 | 200 |
| 2024-11-14 | 4.060 | 4.240 | 4.060 | 4.240 | 4.240 | 600 |
| 2024-11-13 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2024-11-12 | 4.120 | 4.360 | 4.120 | 4.360 | 4.360 | 400 |
| 2024-11-11 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 100 |
| 2024-11-08 | 4.240 | 4.240 | 4.060 | 4.060 | 4.060 | 1,700 |
| 2024-11-07 | 4.160 | 4.300 | 4.160 | 4.260 | 4.260 | 300 |
| 2024-11-06 | 4.120 | 4.420 | 4.120 | 4.160 | 4.160 | 1,600 |
| 2024-11-05 | 4.160 | 4.500 | 4.080 | 4.500 | 4.500 | 9,900 |
| 2024-11-04 | 4.060 | 4.520 | 4.020 | 4.500 | 4.500 | 1,100 |
| 2024-11-01 | 4.160 | 4.540 | 4.060 | 4.060 | 4.060 | 1,500 |
| 2024-10-31 | 4.020 | 4.600 | 4.020 | 4.500 | 4.500 | 4,000 |
| 2024-10-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 200 |
| 2024-10-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-28 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-24 | 4.200 | 4.420 | 4.200 | 4.320 | 4.320 | 5,400 |
| 2024-10-22 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-10-21 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-10-18 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-10-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-10-16 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-10-15 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-10-11 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-10-10 | 4.000 | 4.380 | 4.000 | 4.380 | 4.380 | 1,600 |
| 2024-10-09 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-10-08 | 4.140 | 4.460 | 4.140 | 4.440 | 4.440 | 1,800 |
| 2024-10-07 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 10,700 |
| 2024-10-04 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-10-03 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-10-02 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-10-01 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-09-30 | 4.480 | 4.480 | 4.200 | 4.420 | 4.420 | 14,400 |
| 2024-09-27 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-09-26 | 4.200 | 4.380 | 4.200 | 4.380 | 4.380 | 3,000 |
| 2024-09-25 | 4.140 | 4.240 | 4.140 | 4.240 | 4.240 | 9,300 |
| 2024-09-24 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 100 |
| 2024-09-23 | 4.020 | 4.160 | 4.020 | 4.160 | 4.160 | 900 |
| 2024-09-20 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-09-19 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-09-18 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-09-17 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-09-16 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-09-13 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 400 |
| 2024-09-12 | 4.220 | 4.220 | 4.000 | 4.000 | 4.000 | 300 |
| 2024-09-11 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 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.