Thai Parcels Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.040 | 1.040 | 0.980 | 0.980 | 0.980 | 379,600 |
| 2024-07-26 | 1.030 | 1.040 | 0.970 | 1.000 | 1.000 | 441,305 |
| 2024-07-25 | 1.000 | 1.000 | 0.950 | 0.990 | 0.990 | 555,124 |
| 2024-07-24 | 1.050 | 1.050 | 1.000 | 1.010 | 1.010 | 525,902 |
| 2024-07-23 | 1.090 | 1.110 | 1.030 | 1.030 | 1.030 | 253,900 |
| 2024-07-19 | 1.120 | 1.140 | 1.080 | 1.080 | 1.080 | 125,202 |
| 2024-07-18 | 1.100 | 1.140 | 1.090 | 1.110 | 1.110 | 208,200 |
| 2024-07-17 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 946,801 |
| 2024-07-16 | 1.160 | 1.190 | 1.110 | 1.120 | 1.120 | 779,805 |
| 2024-07-15 | 1.240 | 1.240 | 1.150 | 1.160 | 1.160 | 750,400 |
| 2024-07-12 | 1.190 | 1.260 | 1.190 | 1.220 | 1.220 | 1,296,102 |
| 2024-07-11 | 1.170 | 1.360 | 1.170 | 1.210 | 1.210 | 13,484,910 |
| 2024-07-10 | 0.980 | 1.230 | 0.980 | 1.170 | 1.170 | 26,008,430 |
| 2024-07-09 | 1.020 | 1.030 | 0.950 | 0.970 | 0.970 | 3,025,622 |
| 2024-07-08 | 1.010 | 1.060 | 1.000 | 1.000 | 1.000 | 2,224,200 |
| 2024-07-05 | 0.940 | 1.010 | 0.930 | 1.000 | 1.000 | 3,101,903 |
| 2024-07-04 | 0.950 | 0.980 | 0.930 | 0.930 | 0.930 | 1,847,703 |
| 2024-07-03 | 0.950 | 1.000 | 0.930 | 0.950 | 0.950 | 1,203,501 |
| 2024-07-02 | 0.990 | 1.020 | 0.960 | 0.960 | 0.960 | 1,467,604 |
| 2024-07-01 | 0.970 | 1.050 | 0.960 | 0.990 | 0.990 | 4,080,525 |
| 2024-06-28 | 1.150 | 1.160 | 0.940 | 0.960 | 0.960 | 7,390,515 |
| 2024-06-27 | 1.190 | 1.210 | 1.110 | 1.150 | 1.150 | 5,267,721 |
| 2024-06-26 | 1.410 | 1.530 | 1.170 | 1.190 | 1.190 | 27,124,760 |
| 2024-06-25 | 0.960 | 1.240 | 0.960 | 1.240 | 1.240 | 3,937,362 |
| 2024-06-24 | 0.940 | 0.950 | 0.920 | 0.950 | 0.950 | 94,501 |
| 2024-06-21 | 0.890 | 0.950 | 0.880 | 0.950 | 0.950 | 735,625 |
| 2024-06-20 | 0.860 | 0.890 | 0.860 | 0.880 | 0.880 | 100,804 |
| 2024-06-19 | 0.980 | 0.980 | 0.840 | 0.880 | 0.880 | 1,223,968 |
| 2024-06-18 | 0.930 | 0.980 | 0.930 | 0.980 | 0.980 | 757,736 |
| 2024-06-17 | 1.040 | 1.060 | 0.980 | 0.980 | 0.980 | 627,244 |
| 2024-06-14 | 1.100 | 1.100 | 1.040 | 1.060 | 1.060 | 161,405 |
| 2024-06-13 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 110,299 |
| 2024-06-12 | 1.120 | 1.120 | 1.060 | 1.090 | 1.090 | 1,051,708 |
| 2024-06-11 | 1.070 | 1.160 | 1.050 | 1.100 | 1.100 | 158,718 |
| 2024-06-10 | 1.140 | 1.140 | 1.050 | 1.070 | 1.070 | 312,201 |
| 2024-06-07 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 174,701 |
| 2024-06-06 | 1.160 | 1.180 | 1.130 | 1.140 | 1.140 | 183,123 |
| 2024-06-05 | 1.190 | 1.200 | 1.140 | 1.160 | 1.160 | 216,300 |
| 2024-06-04 | 1.220 | 1.220 | 1.150 | 1.150 | 1.150 | 214,293 |
| 2024-05-31 | 1.170 | 1.230 | 1.150 | 1.150 | 1.150 | 159,031 |
| 2024-05-30 | 1.170 | 1.190 | 1.150 | 1.150 | 1.150 | 227,005 |
| 2024-05-29 | 1.200 | 1.280 | 1.160 | 1.160 | 1.160 | 527,600 |
| 2024-05-28 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 234,302 |
| 2024-05-27 | 1.180 | 1.260 | 1.180 | 1.210 | 1.210 | 909,434 |
| 2024-05-24 | 1.130 | 1.170 | 1.120 | 1.170 | 1.170 | 711,325 |
| 2024-05-23 | 1.180 | 1.180 | 1.110 | 1.150 | 1.150 | 522,500 |
| 2024-05-21 | 1.180 | 1.200 | 1.140 | 1.150 | 1.150 | 901,804 |
| 2024-05-20 | 1.190 | 1.240 | 1.180 | 1.180 | 1.180 | 564,906 |
| 2024-05-17 | 1.230 | 1.260 | 1.190 | 1.200 | 1.200 | 771,202 |
| 2024-05-16 | 1.220 | 1.270 | 1.210 | 1.220 | 1.220 | 209,716 |
| 2024-05-15 | 1.310 | 1.310 | 1.200 | 1.220 | 1.220 | 520,243 |
| 2024-05-14 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 582,000 |
| 2024-05-13 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 45,090 |
| 2024-05-10 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 114,116 |
| 2024-05-09 | 1.450 | 1.450 | 1.290 | 1.370 | 1.370 | 684,102 |
| 2024-05-08 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 94,700 |
| 2024-05-07 | 1.430 | 1.450 | 1.430 | 1.430 | 1.430 | 59,000 |
| 2024-05-03 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 91,405 |
| 2024-05-02 | 1.450 | 1.450 | 1.400 | 1.430 | 1.430 | 172,600 |
| 2024-04-30 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 250,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.