Thai Parcels Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1.490 | 1.550 | 1.490 | 1.540 | 1.540 | 133,725 |
| 2024-01-26 | 1.540 | 1.550 | 1.490 | 1.490 | 1.490 | 270,600 |
| 2024-01-25 | 1.540 | 1.540 | 1.490 | 1.520 | 1.520 | 278,501 |
| 2024-01-24 | 1.500 | 1.560 | 1.460 | 1.520 | 1.520 | 355,700 |
| 2024-01-23 | 1.530 | 1.660 | 1.460 | 1.490 | 1.490 | 3,039,911 |
| 2024-01-22 | 1.550 | 1.550 | 1.470 | 1.530 | 1.530 | 469,102 |
| 2024-01-19 | 1.580 | 1.590 | 1.540 | 1.540 | 1.540 | 554,584 |
| 2024-01-18 | 1.560 | 1.570 | 1.540 | 1.550 | 1.550 | 607,038 |
| 2024-01-17 | 1.650 | 1.650 | 1.580 | 1.580 | 1.580 | 1,308,900 |
| 2024-01-16 | 1.660 | 1.700 | 1.640 | 1.650 | 1.650 | 1,375,900 |
| 2024-01-15 | 1.650 | 1.710 | 1.630 | 1.640 | 1.640 | 2,208,330 |
| 2024-01-12 | 1.630 | 1.680 | 1.630 | 1.650 | 1.650 | 1,653,381 |
| 2024-01-11 | 1.690 | 1.760 | 1.600 | 1.630 | 1.630 | 11,794,340 |
| 2024-01-10 | 1.720 | 1.740 | 1.650 | 1.660 | 1.660 | 8,871,517 |
| 2024-01-09 | 1.670 | 1.920 | 1.610 | 1.770 | 1.770 | 44,957,859 |
| 2024-01-08 | 1.700 | 1.710 | 1.580 | 1.640 | 1.640 | 7,522,251 |
| 2024-01-05 | 1.400 | 1.820 | 1.400 | 1.690 | 1.690 | 40,448,719 |
| 2024-01-04 | 1.390 | 1.420 | 1.380 | 1.400 | 1.400 | 1,258,792 |
| 2024-01-03 | 1.400 | 1.410 | 1.380 | 1.410 | 1.410 | 494,011 |
| 2024-01-02 | 1.420 | 1.440 | 1.390 | 1.410 | 1.410 | 754,387 |
| 2023-12-28 | 1.380 | 1.440 | 1.380 | 1.390 | 1.390 | 449,410 |
| 2023-12-27 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 238,545 |
| 2023-12-26 | 1.410 | 1.430 | 1.380 | 1.400 | 1.400 | 451,845 |
| 2023-12-25 | 1.410 | 1.440 | 1.100 | 1.390 | 1.390 | 444,350 |
| 2023-12-22 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 483,042 |
| 2023-12-21 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 155,418 |
| 2023-12-20 | 1.470 | 1.470 | 1.400 | 1.430 | 1.430 | 235,600 |
| 2023-12-19 | 1.420 | 1.490 | 1.380 | 1.460 | 1.460 | 1,094,500 |
| 2023-12-18 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 169,122 |
| 2023-12-15 | 1.350 | 1.420 | 1.350 | 1.360 | 1.360 | 267,384 |
| 2023-12-14 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 272,201 |
| 2023-12-13 | 1.370 | 1.410 | 1.280 | 1.300 | 1.300 | 740,700 |
| 2023-12-12 | 1.400 | 1.410 | 1.380 | 1.380 | 1.380 | 352,950 |
| 2023-12-08 | 1.400 | 1.450 | 1.390 | 1.400 | 1.400 | 111,600 |
| 2023-12-07 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 192,400 |
| 2023-12-06 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 188,402 |
| 2023-12-04 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 222,009 |
| 2023-12-01 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 115,605 |
| 2023-11-30 | 1.470 | 1.480 | 1.430 | 1.440 | 1.440 | 405,605 |
| 2023-11-29 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 98,506 |
| 2023-11-28 | 1.500 | 1.500 | 1.410 | 1.470 | 1.470 | 830,309 |
| 2023-11-27 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 42,700 |
| 2023-11-24 | 1.500 | 1.510 | 1.450 | 1.450 | 1.450 | 540,212 |
| 2023-11-23 | 1.480 | 1.520 | 1.480 | 1.490 | 1.490 | 879,700 |
| 2023-11-22 | 1.400 | 1.490 | 1.390 | 1.470 | 1.470 | 1,088,336 |
| 2023-11-21 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 114,510 |
| 2023-11-20 | 1.430 | 1.430 | 1.370 | 1.420 | 1.420 | 353,910 |
| 2023-11-17 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 95,850 |
| 2023-11-16 | 1.430 | 1.440 | 1.380 | 1.390 | 1.390 | 211,849 |
| 2023-11-15 | 1.360 | 1.430 | 1.360 | 1.420 | 1.420 | 458,034 |
| 2023-11-14 | 1.420 | 1.440 | 1.350 | 1.360 | 1.360 | 1,501,500 |
| 2023-11-13 | 1.480 | 1.490 | 1.410 | 1.420 | 1.420 | 122,300 |
| 2023-11-10 | 1.450 | 1.490 | 1.450 | 1.480 | 1.480 | 467,300 |
| 2023-11-09 | 1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 332,100 |
| 2023-11-08 | 1.580 | 1.580 | 1.510 | 1.510 | 1.510 | 309,411 |
| 2023-11-07 | 1.580 | 1.590 | 1.560 | 1.560 | 1.560 | 89,322 |
| 2023-11-06 | 1.610 | 1.610 | 1.570 | 1.590 | 1.590 | 91,200 |
| 2023-11-03 | 1.560 | 1.630 | 1.560 | 1.610 | 1.610 | 879,706 |
| 2023-11-02 | 1.420 | 1.570 | 1.420 | 1.560 | 1.560 | 1,267,925 |
| 2023-11-01 | 1.470 | 1.490 | 1.420 | 1.420 | 1.420 | 614,994 |
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.