Thai Parcels Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.240 | 1.330 | 1.220 | 1.240 | 1.240 | 1,062,250 |
| 2024-10-24 | 1.220 | 1.270 | 1.200 | 1.240 | 1.240 | 861,450 |
| 2024-10-22 | 1.270 | 1.290 | 1.240 | 1.240 | 1.240 | 580,701 |
| 2024-10-21 | 1.320 | 1.320 | 1.260 | 1.270 | 1.270 | 1,056,002 |
| 2024-10-18 | 1.330 | 1.350 | 1.300 | 1.300 | 1.300 | 604,499 |
| 2024-10-17 | 1.300 | 1.430 | 1.300 | 1.320 | 1.320 | 3,959,136 |
| 2024-10-16 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 494,301 |
| 2024-10-15 | 1.320 | 1.350 | 1.300 | 1.300 | 1.300 | 509,500 |
| 2024-10-11 | 1.330 | 1.360 | 1.290 | 1.290 | 1.290 | 1,427,406 |
| 2024-10-10 | 1.340 | 1.370 | 1.320 | 1.320 | 1.320 | 539,500 |
| 2024-10-09 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 236,330 |
| 2024-10-08 | 1.310 | 1.390 | 1.290 | 1.340 | 1.340 | 2,261,853 |
| 2024-10-07 | 1.310 | 1.340 | 1.270 | 1.290 | 1.290 | 984,419 |
| 2024-10-04 | 1.360 | 1.380 | 1.300 | 1.310 | 1.310 | 1,074,700 |
| 2024-10-03 | 1.400 | 1.400 | 1.330 | 1.370 | 1.370 | 1,099,014 |
| 2024-10-02 | 1.480 | 1.520 | 1.370 | 1.400 | 1.400 | 1,448,444 |
| 2024-10-01 | 1.470 | 1.500 | 1.430 | 1.470 | 1.470 | 639,500 |
| 2024-09-30 | 1.410 | 1.480 | 1.390 | 1.430 | 1.430 | 632,915 |
| 2024-09-27 | 1.490 | 1.510 | 1.390 | 1.410 | 1.410 | 2,765,400 |
| 2024-09-26 | 1.550 | 1.570 | 1.460 | 1.480 | 1.480 | 2,196,261 |
| 2024-09-25 | 1.380 | 1.650 | 1.380 | 1.510 | 1.510 | 17,795,920 |
| 2024-09-24 | 1.300 | 1.480 | 1.290 | 1.370 | 1.370 | 10,585,400 |
| 2024-09-23 | 1.350 | 1.360 | 1.300 | 1.320 | 1.320 | 1,330,100 |
| 2024-09-20 | 1.270 | 1.410 | 1.240 | 1.360 | 1.360 | 8,193,455 |
| 2024-09-19 | 1.270 | 1.300 | 1.220 | 1.260 | 1.260 | 1,357,813 |
| 2024-09-18 | 1.280 | 1.300 | 1.190 | 1.240 | 1.240 | 2,924,353 |
| 2024-09-17 | 1.310 | 1.340 | 1.260 | 1.270 | 1.270 | 1,414,501 |
| 2024-09-16 | 1.360 | 1.360 | 1.300 | 1.310 | 1.310 | 1,526,605 |
| 2024-09-13 | 1.270 | 1.370 | 1.250 | 1.360 | 1.360 | 2,905,914 |
| 2024-09-12 | 1.270 | 1.350 | 1.250 | 1.260 | 1.260 | 1,758,110 |
| 2024-09-11 | 1.390 | 1.420 | 1.270 | 1.280 | 1.280 | 2,907,104 |
| 2024-09-10 | 1.140 | 1.450 | 1.130 | 1.390 | 1.390 | 21,726,800 |
| 2024-09-09 | 1.250 | 1.250 | 1.130 | 1.140 | 1.140 | 5,931,693 |
| 2024-09-06 | 1.180 | 1.240 | 1.170 | 1.230 | 1.230 | 3,667,534 |
| 2024-09-05 | 1.160 | 1.180 | 1.130 | 1.170 | 1.170 | 531,900 |
| 2024-09-04 | 1.150 | 1.220 | 1.140 | 1.160 | 1.160 | 1,464,175 |
| 2024-09-03 | 1.220 | 1.230 | 1.130 | 1.160 | 1.160 | 486,201 |
| 2024-09-02 | 1.240 | 1.240 | 1.180 | 1.190 | 1.190 | 373,700 |
| 2024-08-30 | 1.250 | 1.270 | 1.220 | 1.220 | 1.220 | 243,011 |
| 2024-08-29 | 1.280 | 1.280 | 1.230 | 1.240 | 1.240 | 282,423 |
| 2024-08-28 | 1.290 | 1.330 | 1.250 | 1.260 | 1.260 | 993,612 |
| 2024-08-27 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 623,501 |
| 2024-08-26 | 1.320 | 1.350 | 1.270 | 1.340 | 1.340 | 1,229,999 |
| 2024-08-23 | 1.380 | 1.380 | 1.300 | 1.300 | 1.300 | 1,189,011 |
| 2024-08-22 | 1.330 | 1.410 | 1.330 | 1.380 | 1.380 | 5,398,619 |
| 2024-08-21 | 1.200 | 1.320 | 1.140 | 1.300 | 1.300 | 6,775,946 |
| 2024-08-20 | 1.040 | 1.140 | 1.040 | 1.130 | 1.130 | 1,048,089 |
| 2024-08-19 | 1.050 | 1.070 | 1.000 | 1.050 | 1.050 | 3,033,874 |
| 2024-08-16 | 1.040 | 1.060 | 1.020 | 1.050 | 1.050 | 1,131,211 |
| 2024-08-15 | 1.010 | 1.060 | 0.990 | 1.010 | 1.010 | 431,300 |
| 2024-08-14 | 1.010 | 1.070 | 0.970 | 1.010 | 1.010 | 905,908 |
| 2024-08-13 | 1.000 | 1.040 | 1.000 | 1.020 | 1.020 | 316,341 |
| 2024-08-09 | 1.000 | 1.050 | 0.990 | 1.000 | 1.000 | 270,340 |
| 2024-08-08 | 0.980 | 1.050 | 0.980 | 1.020 | 1.020 | 461,201 |
| 2024-08-07 | 1.040 | 1.040 | 0.990 | 0.990 | 0.990 | 321,300 |
| 2024-08-06 | 1.030 | 1.050 | 0.990 | 1.020 | 1.020 | 427,135 |
| 2024-08-05 | 1.010 | 1.080 | 0.990 | 1.000 | 1.000 | 607,890 |
| 2024-08-02 | 1.120 | 1.140 | 1.050 | 1.050 | 1.050 | 591,300 |
| 2024-08-01 | 1.100 | 1.140 | 1.090 | 1.100 | 1.100 | 939,010 |
| 2024-07-31 | 0.990 | 1.160 | 0.990 | 1.090 | 1.090 | 3,445,915 |
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.