Thai Parcels Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.430 | 1.470 | 1.420 | 1.440 | 1.440 | 8,037,700 |
| 2024-04-26 | 1.470 | 1.470 | 1.400 | 1.400 | 1.400 | 628,901 |
| 2024-04-25 | 1.430 | 1.480 | 1.420 | 1.440 | 1.440 | 188,710 |
| 2024-04-24 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 135,300 |
| 2024-04-23 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 221,200 |
| 2024-04-22 | 1.430 | 1.500 | 1.430 | 1.430 | 1.430 | 209,900 |
| 2024-04-19 | 1.450 | 1.470 | 1.420 | 1.430 | 1.430 | 242,101 |
| 2024-04-18 | 1.480 | 1.510 | 1.420 | 1.480 | 1.480 | 3,905,300 |
| 2024-04-17 | 1.400 | 1.480 | 1.400 | 1.470 | 1.470 | 2,831,550 |
| 2024-04-11 | 1.430 | 1.460 | 1.420 | 1.420 | 1.420 | 326,120 |
| 2024-04-10 | 1.450 | 1.470 | 1.420 | 1.460 | 1.460 | 213,501 |
| 2024-04-09 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 286,712 |
| 2024-04-05 | 1.430 | 1.450 | 1.390 | 1.420 | 1.420 | 1,190,200 |
| 2024-04-04 | 1.480 | 1.510 | 1.430 | 1.430 | 1.430 | 4,024,505 |
| 2024-04-03 | 1.570 | 1.570 | 1.430 | 1.480 | 1.480 | 3,146,402 |
| 2024-04-02 | 1.570 | 1.580 | 1.550 | 1.570 | 1.570 | 673,230 |
| 2024-04-01 | 1.600 | 1.610 | 1.530 | 1.580 | 1.580 | 1,425,410 |
| 2024-03-29 | 1.710 | 1.740 | 1.550 | 1.590 | 1.590 | 18,555,010 |
| 2024-03-28 | 1.710 | 1.770 | 1.640 | 1.710 | 1.710 | 7,897,662 |
| 2024-03-27 | 1.720 | 1.810 | 1.640 | 1.700 | 1.700 | 10,622,110 |
| 2024-03-26 | 1.460 | 1.870 | 1.460 | 1.700 | 1.700 | 41,964,762 |
| 2024-03-25 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 374,003 |
| 2024-03-22 | 1.470 | 1.470 | 1.440 | 1.470 | 1.470 | 363,035 |
| 2024-03-21 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 493,720 |
| 2024-03-20 | 1.460 | 1.490 | 1.440 | 1.450 | 1.450 | 1,174,600 |
| 2024-03-19 | 1.480 | 1.490 | 1.450 | 1.470 | 1.470 | 1,609,700 |
| 2024-03-18 | 1.490 | 1.500 | 1.460 | 1.490 | 1.490 | 1,395,400 |
| 2024-03-15 | 1.510 | 1.520 | 1.480 | 1.490 | 1.490 | 1,685,500 |
| 2024-03-14 | 1.540 | 1.550 | 1.490 | 1.530 | 1.530 | 1,595,500 |
| 2024-03-13 | 1.530 | 1.550 | 1.490 | 1.540 | 1.540 | 482,533 |
| 2024-03-12 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 532,400 |
| 2024-03-11 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 852,300 |
| 2024-03-08 | 1.540 | 1.550 | 1.520 | 1.540 | 1.540 | 1,919,751 |
| 2024-03-07 | 1.520 | 1.540 | 1.490 | 1.530 | 1.530 | 1,823,000 |
| 2024-03-06 | 1.510 | 1.540 | 1.500 | 1.500 | 1.500 | 420,800 |
| 2024-03-05 | 1.500 | 1.520 | 1.450 | 1.500 | 1.500 | 2,183,600 |
| 2024-03-04 | 1.480 | 1.500 | 1.450 | 1.500 | 1.500 | 1,704,221 |
| 2024-03-01 | 1.480 | 1.490 | 1.460 | 1.480 | 1.480 | 807,400 |
| 2024-02-29 | 1.500 | 1.500 | 1.460 | 1.490 | 1.490 | 1,196,900 |
| 2024-02-28 | 1.500 | 1.510 | 1.470 | 1.500 | 1.500 | 778,701 |
| 2024-02-27 | 1.420 | 1.510 | 1.420 | 1.500 | 1.500 | 3,810,900 |
| 2024-02-23 | 1.470 | 1.480 | 1.420 | 1.420 | 1.420 | 563,665 |
| 2024-02-22 | 1.420 | 1.470 | 1.420 | 1.460 | 1.460 | 492,503 |
| 2024-02-21 | 1.420 | 1.470 | 1.410 | 1.440 | 1.440 | 843,110 |
| 2024-02-20 | 1.440 | 1.480 | 1.420 | 1.420 | 1.420 | 770,500 |
| 2024-02-19 | 1.420 | 1.500 | 1.410 | 1.460 | 1.460 | 3,292,151 |
| 2024-02-16 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 912,260 |
| 2024-02-15 | 1.470 | 1.510 | 1.440 | 1.440 | 1.440 | 950,527 |
| 2024-02-14 | 1.500 | 1.520 | 1.470 | 1.470 | 1.470 | 1,047,570 |
| 2024-02-13 | 1.510 | 1.530 | 1.490 | 1.500 | 1.500 | 1,264,315 |
| 2024-02-12 | 1.530 | 1.540 | 1.510 | 1.520 | 1.520 | 276,001 |
| 2024-02-09 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 625,351 |
| 2024-02-08 | 1.570 | 1.590 | 1.550 | 1.550 | 1.550 | 1,218,800 |
| 2024-02-07 | 1.550 | 1.610 | 1.540 | 1.550 | 1.550 | 2,373,400 |
| 2024-02-06 | 1.520 | 1.610 | 1.520 | 1.540 | 1.540 | 3,703,638 |
| 2024-02-05 | 1.510 | 1.540 | 1.500 | 1.520 | 1.520 | 677,000 |
| 2024-02-02 | 1.540 | 1.560 | 1.500 | 1.500 | 1.500 | 919,500 |
| 2024-02-01 | 1.530 | 1.670 | 1.530 | 1.540 | 1.540 | 5,263,404 |
| 2024-01-31 | 1.520 | 1.540 | 1.500 | 1.510 | 1.510 | 109,100 |
| 2024-01-30 | 1.530 | 1.550 | 1.510 | 1.520 | 1.520 | 239,800 |
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.