Thai Poly Acrylic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-09-09 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-09-06 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 100 |
| 2024-09-05 | 4.140 | 4.160 | 4.000 | 4.000 | 4.000 | 1,500 |
| 2024-09-04 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 2,900 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-08-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-08-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-08-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-08-27 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 500 |
| 2024-08-26 | 4.180 | 4.240 | 4.180 | 4.240 | 4.240 | 5,400 |
| 2024-08-23 | 4.200 | 4.200 | 4.000 | 4.180 | 4.180 | 10,100 |
| 2024-08-22 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-08-21 | 4.000 | 4.040 | 3.840 | 4.040 | 4.040 | 3,200 |
| 2024-08-20 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 800 |
| 2024-08-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-08-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2024-08-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-08-14 | 3.600 | 3.620 | 3.540 | 3.600 | 3.600 | 2,800 |
| 2024-08-13 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 5,100 |
| 2024-08-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2024-08-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-08-07 | 3.940 | 3.960 | 3.340 | 3.940 | 3.940 | 1,100 |
| 2024-08-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 100 |
| 2024-08-05 | 3.420 | 3.900 | 3.420 | 3.680 | 3.680 | 2,500 |
| 2024-08-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-08-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-07-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-07-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-07-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 700 |
| 2024-07-25 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 1,100 |
| 2024-07-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,200 |
| 2024-07-23 | 3.980 | 4.000 | 3.980 | 3.980 | 3.980 | 5,000 |
| 2024-07-19 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 4,200 |
| 2024-07-18 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-07-17 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-07-16 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-07-15 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-07-12 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-07-11 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-07-10 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-07-09 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-07-08 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1,000 |
| 2024-07-05 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 100 |
| 2024-07-04 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-07-03 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-07-02 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-07-01 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-06-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-06-27 | 4.000 | 4.220 | 4.000 | 4.120 | 4.120 | 6,200 |
| 2024-06-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-06-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-06-24 | 3.340 | 4.000 | 3.340 | 3.840 | 3.840 | 4,700 |
| 2024-06-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2024-06-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 400 |
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.