Thai Parcels Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.550	0.550	0.510	0.530	0.530	295,400
2025-07-23	0.530	0.550	0.530	0.550	0.550	155,429
2025-07-22	0.560	0.570	0.530	0.530	0.530	793,900
2025-07-21	0.560	0.580	0.550	0.580	0.580	197,402
2025-07-18	0.560	0.600	0.530	0.560	0.560	1,136,035
2025-07-17	0.520	0.560	0.520	0.550	0.550	814,601
2025-07-16	0.550	0.550	0.510	0.510	0.510	805,102
2025-07-15	0.520	0.600	0.500	0.540	0.540	3,537,906
2025-07-14	0.510	0.520	0.500	0.510	0.510	261,125
2025-07-11	0.490	0.510	0.490	0.500	0.500	265,013
2025-07-09	0.520	0.520	0.480	0.490	0.490	422,404
2025-07-08	0.530	0.540	0.490	0.500	0.500	1,676,302
2025-07-07	0.550	0.550	0.520	0.530	0.530	364,143
2025-07-04	0.540	0.560	0.510	0.520	0.520	684,900
2025-07-03	0.490	0.540	0.490	0.510	0.510	377,301
2025-07-02	0.500	0.530	0.490	0.490	0.490	383,002
2025-07-01	0.540	0.540	0.510	0.510	0.510	160,282
2025-06-30	0.520	0.540	0.510	0.530	0.530	143,119
2025-06-27	0.510	0.530	0.500	0.520	0.520	238,621
2025-06-26	0.470	0.600	0.460	0.510	0.510	2,767,602
2025-06-25	0.470	0.480	0.440	0.480	0.480	601,300
2025-06-24	0.470	0.480	0.460	0.480	0.480	200,703
2025-06-23	0.470	0.470	0.450	0.460	0.460	411,200
2025-06-20	0.440	0.490	0.440	0.460	0.460	2,406,301
2025-06-19	0.490	0.500	0.470	0.470	0.470	1,900,902
2025-06-18	0.550	0.550	0.500	0.510	0.510	881,290
2025-06-17	0.620	0.620	0.510	0.560	0.560	1,864,700
2025-06-16	0.660	0.670	0.620	0.620	0.620	760,900
2025-06-13	0.660	0.680	0.640	0.660	0.660	6,665,800
2025-06-12	0.670	0.670	0.640	0.660	0.660	6,583,003
2025-06-11	0.680	0.700	0.660	0.670	0.670	7,769,050
2025-06-10	0.670	0.700	0.650	0.670	0.670	9,819,901
2025-06-09	0.680	0.690	0.650	0.670	0.670	9,694,829
2025-06-06	0.720	0.740	0.670	0.680	0.680	2,864,200
2025-06-05	0.650	0.760	0.650	0.700	0.700	2,990,813
2025-06-04	0.750	0.750	0.650	0.660	0.660	1,298,806
2025-05-30	0.770	0.790	0.720	0.720	0.720	5,257,102
2025-05-29	0.880	0.900	0.750	0.800	0.800	32,267,910
2025-05-28	0.720	0.770	0.700	0.760	0.760	145,550,600
2025-05-27	0.650	0.740	0.650	0.700	0.700	12,428,320
2025-05-26	0.640	0.660	0.600	0.650	0.650	943,900
2025-05-23	0.620	0.660	0.610	0.620	0.620	545,670
2025-05-22	0.640	0.670	0.610	0.620	0.620	661,899
2025-05-21	0.600	0.660	0.580	0.630	0.630	883,100
2025-05-20	0.630	0.680	0.560	0.600	0.600	702,010
2025-05-19	0.680	0.720	0.620	0.630	0.630	7,401,319
2025-05-16	0.490	0.630	0.490	0.590	0.590	9,272,911
2025-05-15	0.540	0.560	0.490	0.490	0.490	1,320,600
2025-05-14	0.480	0.540	0.470	0.530	0.530	1,696,800
2025-05-13	0.490	0.510	0.480	0.480	0.480	340,500
2025-05-09	0.470	0.550	0.460	0.510	0.510	2,575,800
2025-05-08	0.480	0.480	0.460	0.470	0.470	189,045
2025-05-07	0.480	0.490	0.470	0.480	0.480	137,615
2025-05-06	0.480	0.490	0.460	0.470	0.470	300,200
2025-05-02	0.480	0.490	0.460	0.460	0.460	464,579
2025-04-30	0.500	0.500	0.470	0.480	0.480	262,200
2025-04-29	0.470	0.500	0.470	0.470	0.470	112,500
2025-04-28	0.490	0.530	0.470	0.470	0.470	4,496,700
2025-04-25	0.480	0.500	0.470	0.480	0.480	581,822
2025-04-24	0.480	0.520	0.460	0.480	0.480	1,691,537

← NewerPage 6 of 14 · 803 trading daysOlder →

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.