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
2024-01-23	1.840	1.860	1.810	1.840	1.662	11,900
2024-01-22	1.860	1.860	1.810	1.850	1.671	52,200
2024-01-19	1.820	1.870	1.810	1.860	1.680	20,100
2024-01-18	1.830	1.850	1.800	1.840	1.662	25,600
2024-01-17	1.880	1.900	1.830	1.830	1.653	150,100
2024-01-16	1.870	1.900	1.850	1.880	1.698	91,500
2024-01-15	1.920	2.000	1.820	1.870	1.689	2,058,709
2024-01-12	1.740	1.900	1.740	1.860	1.680	645,550
2024-01-11	1.730	1.800	1.730	1.800	1.626	8,601
2024-01-10	1.820	1.820	1.760	1.760	1.590	44,300
2024-01-09	1.840	1.870	1.760	1.760	1.590	66,600
2024-01-08	1.830	1.870	1.830	1.830	1.653	50,050
2024-01-05	1.850	1.860	1.840	1.840	1.662	63,601
2024-01-04	1.860	1.870	1.840	1.850	1.671	122,700
2024-01-03	1.860	1.880	1.850	1.850	1.671	195,672
2024-01-02	1.860	1.920	1.810	1.870	1.689	968,321
2023-12-28	1.840	1.860	1.810	1.860	1.680	428,500
2023-12-27	1.780	1.840	1.780	1.790	1.617	591,931
2023-12-26	1.820	1.820	1.780	1.790	1.617	349,630
2023-12-25	1.690	2.000	1.690	1.820	1.644	4,516,589
2023-12-22	1.650	1.690	1.620	1.650	1.490	106,600
2023-12-21	1.630	1.630	1.600	1.610	1.454	22,300
2023-12-20	1.630	1.640	1.600	1.630	1.472	74,174
2023-12-19	1.650	1.670	1.610	1.640	1.481	17,914
2023-12-18	1.640	1.640	1.610	1.630	1.472	11,000
2023-12-15	1.520	1.630	1.520	1.630	1.472	48,400
2023-12-14	1.610	1.630	1.600	1.630	1.472	9,300
2023-12-13	1.620	1.630	1.600	1.630	1.472	20,600
2023-12-12	1.610	1.630	1.600	1.600	1.445	14,326
2023-12-08	1.630	1.690	1.610	1.610	1.454	76,857
2023-12-07	1.670	1.670	1.630	1.630	1.472	57,826
2023-12-06	1.630	1.670	1.610	1.640	1.481	215,151
2023-12-04	1.620	1.670	1.620	1.660	1.499	9,910
2023-12-01	1.610	1.660	1.610	1.650	1.490	77,451
2023-11-30	1.700	1.700	1.600	1.660	1.499	34,214
2023-11-29	1.720	1.730	1.630	1.630	1.472	35,302
2023-11-28	1.750	1.750	1.630	1.630	1.472	56,018
2023-11-27	1.600	1.650	1.600	1.620	1.463	98,706
2023-11-24	1.750	1.780	1.550	1.550	1.400	137,914
2023-11-23	1.780	1.800	1.720	1.720	1.553	50,000
2023-11-22	1.800	1.800	1.780	1.790	1.617	3,906
2023-11-21	1.780	1.800	1.740	1.800	1.626	44,203
2023-11-20	1.780	1.790	1.750	1.780	1.608	15,611
2023-11-17	1.760	1.780	1.750	1.780	1.608	25,004
2023-11-16	1.740	1.740	1.730	1.740	1.572	28,005
2023-11-15	1.760	1.760	1.710	1.740	1.572	38,108
2023-11-14	1.790	1.790	1.700	1.700	1.535	43,684
2023-11-13	1.790	1.800	1.710	1.720	1.553	85,102
2023-11-10	1.710	1.820	1.710	1.780	1.608	21,700
2023-11-09	1.750	1.780	1.730	1.780	1.608	57,000
2023-11-08	1.860	1.870	1.750	1.750	1.581	101,000
2023-11-07	1.860	1.870	1.820	1.830	1.653	56,000
2023-11-06	1.820	1.850	1.820	1.830	1.653	89,360
2023-11-03	1.800	1.830	1.780	1.830	1.653	32,720
2023-11-02	1.880	1.880	1.730	1.800	1.626	29,797
2023-11-01	1.700	1.740	1.700	1.710	1.544	17,100
2023-10-31	1.720	1.730	1.470	1.710	1.544	77,356
2023-10-30	1.730	1.760	1.720	1.750	1.581	23,580
2023-10-27	1.680	1.740	1.670	1.720	1.553	36,480
2023-10-26	1.780	1.780	1.680	1.700	1.535	158,800

← NewerPage 12 of 21 · 1,213 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.