Thai Poly Acrylic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.560	2.660	2.560	2.660	2.660	5,100
2026-10-19	2.540	2.620	2.540	2.620	2.620	1,700
2026-10-14	2.680	2.680	2.680	2.680	2.680	107
2026-10-12	2.680	2.680	2.680	2.680	2.680	506
2026-10-08	2.780	2.800	2.680	2.680	2.680	10,000
2026-10-07	2.640	2.800	2.640	2.780	2.780	10,600
2026-10-06	2.600	2.600	2.600	2.600	2.600	2,102
2026-10-05	2.620	2.620	2.620	2.620	2.620	0
2026-10-02	2.620	2.620	2.620	2.620	2.620	2,002
2026-10-01	2.600	2.600	2.600	2.600	2.600	0
2026-09-30	2.600	2.600	2.600	2.600	2.600	1,000
2026-09-29	2.600	2.600	2.600	2.600	2.600	0
2026-09-28	2.600	2.600	2.600	2.600	2.600	8,100
2026-09-25	2.660	2.660	2.500	2.520	2.520	4,100
2026-09-24	2.660	2.660	2.660	2.660	2.660	100
2026-09-23	2.700	2.700	2.700	2.700	2.700	0
2026-09-21	2.600	2.700	2.600	2.700	2.700	2,000
2026-09-17	2.620	2.620	2.620	2.620	2.620	201
2026-09-14	2.520	2.600	2.520	2.600	2.600	1,100
2026-09-10	2.580	2.580	2.580	2.580	2.580	115
2026-09-07	2.540	2.620	2.500	2.620	2.620	30,401
2026-09-03	2.580	2.620	2.580	2.620	2.620	5,002
2026-09-02	2.700	2.700	2.700	2.700	2.700	3,301
2026-08-31	2.520	2.580	2.520	2.580	2.580	6,200
2026-08-27	2.540	2.700	2.500	2.700	2.700	16,702
2026-08-26	2.700	2.800	2.680	2.740	2.740	19,802
2026-08-25	2.680	2.680	2.680	2.680	2.680	115
2026-08-24	2.500	2.500	2.500	2.500	2.500	100
2026-08-20	2.520	2.520	2.520	2.520	2.520	100
2026-08-18	2.540	2.540	2.540	2.540	2.540	700
2026-08-13	2.560	2.560	2.560	2.560	2.560	100
2026-08-11	2.540	2.620	2.520	2.620	2.620	36,400
2026-08-10	2.480	2.480	2.480	2.480	2.480	300
2026-08-07	2.500	2.500	2.500	2.500	2.500	1,000
2026-08-05	2.540	2.540	2.520	2.520	2.520	7,010
2026-08-04	2.540	2.560	2.520	2.560	2.560	53,600
2026-08-03	2.680	2.680	2.660	2.660	2.660	14,200
2026-07-31	2.680	2.680	2.680	2.680	2.680	600
2026-07-24	2.520	2.680	2.420	2.680	2.680	5,100
2026-07-14	2.700	2.700	2.600	2.600	2.600	7,900
2026-07-10	2.580	2.700	2.580	2.700	2.700	6,600
2026-07-09	2.500	2.500	2.500	2.500	2.500	1,000
2026-07-06	2.500	2.500	2.500	2.500	2.500	100
2026-07-03	2.520	2.520	2.520	2.520	2.520	103
2026-07-01	2.520	2.520	2.500	2.500	2.500	500
2026-06-26	2.660	2.660	2.500	2.500	2.500	65,500
2026-06-25	2.540	2.580	2.540	2.580	2.580	3,500
2026-06-24	2.620	2.700	2.620	2.700	2.700	2,400
2026-06-22	2.640	2.640	2.640	2.640	2.640	104
2026-06-19	2.660	2.660	2.660	2.660	2.660	100
2026-06-18	2.580	2.580	2.580	2.580	2.580	2,006
2026-06-16	2.660	2.660	2.560	2.580	2.580	1,402
2026-06-15	2.700	2.700	2.480	2.680	2.680	15,501
2026-06-11	2.660	2.660	2.640	2.640	2.640	7,500
2026-06-09	2.660	2.660	2.560	2.660	2.660	1,000
2026-06-08	2.720	2.720	2.520	2.660	2.660	2,400
2026-06-05	2.720	2.720	2.680	2.720	2.720	14,600
2026-06-04	2.700	2.700	2.700	2.700	2.700	9,500
2026-06-02	2.680	2.720	2.680	2.700	2.700	1,705
2026-05-29	2.700	2.720	2.700	2.700	2.700	4,612

Page 1 of 3 · 158 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.