Thai Plastic Industrial (1994) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	1.470	1.550	1.470	1.520	1.408	18,500
2024-04-19	1.560	1.560	1.460	1.470	1.361	142,503
2024-04-18	1.580	1.580	1.570	1.570	1.454	6,000
2024-04-17	1.600	1.600	1.570	1.580	1.463	13,403
2024-04-11	1.590	1.590	1.580	1.590	1.472	10,473
2024-04-10	1.600	1.630	1.600	1.620	1.463	50,217
2024-04-09	1.530	1.600	1.530	1.600	1.445	32,929
2024-04-05	1.590	1.600	1.590	1.600	1.445	8,801
2024-04-04	1.590	1.600	1.580	1.590	1.436	74,511
2024-04-03	1.590	1.600	1.520	1.600	1.445	106,100
2024-04-02	1.610	1.610	1.600	1.600	1.445	4,700
2024-04-01	1.600	1.600	1.600	1.600	1.445	3,601
2024-03-29	1.590	1.610	1.590	1.590	1.436	3,209
2024-03-28	1.600	1.610	1.590	1.590	1.436	9,792
2024-03-27	1.580	1.600	1.580	1.580	1.427	22,312
2024-03-26	1.600	1.610	1.580	1.580	1.427	21,699
2024-03-25	1.590	1.640	1.580	1.580	1.427	4,003
2024-03-22	1.590	1.610	1.580	1.580	1.427	18,601
2024-03-21	1.640	1.640	1.560	1.610	1.454	206,300
2024-03-20	1.640	1.640	1.610	1.610	1.454	15,400
2024-03-19	1.610	1.630	1.610	1.630	1.472	13,504
2024-03-18	1.600	1.630	1.600	1.610	1.454	3,502
2024-03-15	1.610	1.610	1.590	1.600	1.445	14,410
2024-03-14	1.590	1.650	1.580	1.580	1.427	125,600
2024-03-13	1.630	1.630	1.570	1.570	1.418	41,510
2024-03-12	1.550	1.580	1.510	1.530	1.382	68,604
2024-03-11	1.570	1.700	1.500	1.540	1.391	167,575
2024-03-08	1.600	1.610	1.560	1.560	1.409	86,605
2024-03-07	1.590	1.640	1.590	1.610	1.454	44,729
2024-03-06	1.580	1.600	1.570	1.590	1.436	14,331
2024-03-05	1.610	1.630	1.550	1.550	1.400	73,106
2024-03-04	1.660	1.660	1.610	1.610	1.454	37,904
2024-03-01	1.640	1.680	1.640	1.640	1.481	17,300
2024-02-29	1.670	1.690	1.630	1.630	1.472	30,901
2024-02-28	1.690	1.690	1.650	1.660	1.499	18,400
2024-02-27	1.750	1.760	1.630	1.640	1.481	235,111
2024-02-23	1.710	1.720	1.690	1.710	1.544	86,800
2024-02-22	1.710	1.740	1.710	1.710	1.544	148,001
2024-02-21	1.730	1.760	1.710	1.710	1.544	86,903
2024-02-20	1.740	1.760	1.720	1.760	1.590	12,502
2024-02-19	1.740	1.800	1.740	1.760	1.590	15,800
2024-02-16	1.740	1.800	1.740	1.740	1.572	28,000
2024-02-15	1.760	1.760	1.720	1.730	1.563	41,800
2024-02-14	1.750	1.750	1.730	1.730	1.563	40,923
2024-02-13	1.760	1.770	1.750	1.770	1.599	34,400
2024-02-12	1.770	1.770	1.750	1.760	1.590	34,300
2024-02-09	1.780	1.780	1.730	1.750	1.581	41,200
2024-02-08	1.780	1.780	1.740	1.750	1.581	89,700
2024-02-07	1.800	1.920	1.770	1.770	1.599	1,006,218
2024-02-06	1.750	1.780	1.740	1.780	1.608	33,900
2024-02-05	1.730	1.770	1.720	1.750	1.581	53,632
2024-02-02	1.710	1.730	1.700	1.730	1.563	41,301
2024-02-01	1.730	1.790	1.700	1.710	1.544	108,702
2024-01-31	1.750	1.840	1.710	1.750	1.581	283,936
2024-01-30	1.760	1.800	1.750	1.750	1.581	60,100
2024-01-29	1.770	1.800	1.750	1.750	1.581	78,700
2024-01-26	1.770	1.790	1.770	1.790	1.617	90,700
2024-01-25	1.790	1.830	1.780	1.780	1.608	49,201
2024-01-24	1.810	1.840	1.760	1.840	1.662	111,601
2024-01-23	1.840	1.860	1.810	1.840	1.662	11,900

← NewerPage 11 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.0400 THB
2025-04-11	0.0400 THB
2024-04-11	0.0400 THB
2023-04-19	0.1000 THB
2022-04-20	0.1000 THB
2021-04-22	0.1000 THB
2020-04-16	0.1000 THB
2019-04-18	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.