Thai Poly Acrylic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 400 |
| 2024-06-13 | 4.280 | 4.280 | 3.900 | 4.000 | 4.000 | 400 |
| 2024-06-12 | 4.060 | 4.220 | 4.060 | 4.220 | 4.220 | 4,900 |
| 2024-06-11 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-06-10 | 4.240 | 4.240 | 4.180 | 4.180 | 4.180 | 500 |
| 2024-06-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-06-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2024-06-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 |
| 2024-06-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-05-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-05-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-05-29 | 4.120 | 4.120 | 3.900 | 4.100 | 4.100 | 5,500 |
| 2024-05-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-05-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-05-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-05-23 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 6,700 |
| 2024-05-21 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-05-20 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-05-17 | 4.300 | 4.300 | 4.100 | 4.220 | 4.220 | 9,400 |
| 2024-05-16 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-05-15 | 4.500 | 4.500 | 4.320 | 4.480 | 4.480 | 3,100 |
| 2024-05-14 | 4.320 | 5.250 | 4.320 | 4.500 | 4.500 | 93,300 |
| 2024-05-13 | 4.320 | 4.440 | 4.320 | 4.440 | 4.440 | 3,400 |
| 2024-05-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,100 |
| 2024-05-09 | 4.340 | 4.560 | 4.320 | 4.320 | 4.320 | 10,100 |
| 2024-05-08 | 4.320 | 4.340 | 4.300 | 4.340 | 4.340 | 2,000 |
| 2024-05-07 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-05-03 | 4.440 | 4.680 | 4.420 | 4.640 | 4.390 | 42,000 |
| 2024-05-02 | 4.240 | 4.240 | 4.240 | 4.240 | 4.012 | 0 |
| 2024-04-30 | 4.240 | 4.240 | 4.240 | 4.240 | 4.012 | 0 |
| 2024-04-29 | 4.240 | 4.240 | 4.240 | 4.240 | 4.012 | 600 |
| 2024-04-26 | 4.280 | 4.280 | 4.280 | 4.280 | 4.049 | 4,400 |
| 2024-04-25 | 4.260 | 4.260 | 4.260 | 4.260 | 4.031 | 3,000 |
| 2024-04-24 | 4.240 | 4.240 | 4.240 | 4.240 | 4.012 | 0 |
| 2024-04-23 | 4.240 | 4.240 | 4.240 | 4.240 | 4.012 | 3,400 |
| 2024-04-22 | 4.240 | 4.260 | 4.240 | 4.260 | 4.031 | 1,400 |
| 2024-04-19 | 4.240 | 4.240 | 4.240 | 4.240 | 4.012 | 0 |
| 2024-04-18 | 4.240 | 4.240 | 4.240 | 4.240 | 4.012 | 0 |
| 2024-04-17 | 4.240 | 4.240 | 4.240 | 4.240 | 4.012 | 0 |
| 2024-04-11 | 4.260 | 4.300 | 3.800 | 4.240 | 4.012 | 47,000 |
| 2024-04-10 | 4.240 | 4.320 | 4.240 | 4.320 | 4.087 | 11,400 |
| 2024-04-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.068 | 0 |
| 2024-04-05 | 4.840 | 4.880 | 4.300 | 4.300 | 4.068 | 64,800 |
| 2024-04-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.068 | 0 |
| 2024-04-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.068 | 0 |
| 2024-04-02 | 4.220 | 4.300 | 4.220 | 4.300 | 4.068 | 300 |
| 2024-04-01 | 4.240 | 4.260 | 4.240 | 4.260 | 4.031 | 700 |
| 2024-03-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.068 | 200 |
| 2024-03-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.031 | 0 |
| 2024-03-27 | 4.320 | 4.320 | 4.240 | 4.260 | 4.031 | 5,300 |
| 2024-03-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.087 | 0 |
| 2024-03-25 | 4.340 | 4.340 | 4.180 | 4.320 | 4.087 | 2,900 |
| 2024-03-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.068 | 0 |
| 2024-03-21 | 4.200 | 4.360 | 4.200 | 4.300 | 4.068 | 2,200 |
| 2024-03-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.087 | 0 |
| 2024-03-19 | 4.620 | 4.620 | 4.140 | 4.320 | 4.087 | 73,000 |
| 2024-03-18 | 4.000 | 4.120 | 4.000 | 4.120 | 3.898 | 18,800 |
| 2024-03-15 | 3.940 | 3.940 | 3.940 | 3.940 | 3.728 | 0 |
| 2024-03-14 | 3.960 | 3.980 | 3.940 | 3.940 | 3.728 | 2,700 |
| 2024-03-13 | 4.100 | 4.100 | 3.940 | 4.000 | 3.785 | 5,500 |
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.