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
2023-10-25	1.750	1.820	1.750	1.760	1.590	9,801
2023-10-24	1.750	1.810	1.740	1.750	1.581	51,200
2023-10-20	1.810	1.830	1.740	1.810	1.635	27,502
2023-10-19	1.810	1.870	1.810	1.820	1.644	15,410
2023-10-18	1.800	1.830	1.800	1.800	1.626	28,900
2023-10-17	1.800	1.830	1.800	1.820	1.644	2,554
2023-10-16	1.870	1.880	1.800	1.800	1.626	94,625
2023-10-12	1.830	1.900	1.790	1.900	1.716	289,162
2023-10-11	1.760	1.850	1.750	1.800	1.626	87,950
2023-10-10	1.800	1.820	1.780	1.780	1.608	71,714
2023-10-09	1.820	1.820	1.790	1.820	1.644	136,804
2023-10-06	1.860	1.890	1.840	1.850	1.671	50,000
2023-10-05	1.880	1.900	1.870	1.870	1.689	36,714
2023-10-04	1.860	1.920	1.850	1.870	1.689	104,100
2023-10-03	1.880	1.880	1.820	1.860	1.680	341,234
2023-10-02	1.900	1.920	1.880	1.890	1.707	321,943
2023-09-29	1.990	2.000	1.890	1.890	1.707	1,001,216
2023-09-28	1.990	2.000	1.930	1.940	1.752	1,344,700
2023-09-27	2.060	2.080	1.950	1.950	1.761	4,302,061
2023-09-26	1.880	2.160	1.880	2.140	1.933	11,840,650
2023-09-25	1.880	1.920	1.880	1.900	1.716	13,707
2023-09-22	1.910	1.920	1.910	1.910	1.725	17,403
2023-09-21	1.930	1.930	1.880	1.920	1.734	54,001
2023-09-20	1.970	1.970	1.920	1.930	1.743	89,512
2023-09-19	2.020	2.020	1.980	1.980	1.788	126,700
2023-09-18	1.900	2.040	1.880	1.980	1.788	117,385
2023-09-15	1.880	1.910	1.880	1.900	1.716	35,600
2023-09-14	1.880	1.930	1.880	1.880	1.698	36,900
2023-09-13	1.960	1.960	1.870	1.870	1.689	256,211
2023-09-12	2.000	2.000	1.960	1.970	1.779	18,600
2023-09-11	1.980	1.980	1.970	1.970	1.779	15,900
2023-09-08	1.950	2.000	1.950	1.970	1.779	58,300
2023-09-07	1.980	2.020	1.940	1.970	1.779	125,300
2023-09-06	2.000	2.020	1.990	1.990	1.797	115,500
2023-09-05	2.020	2.040	2.000	2.020	1.824	108,790
2023-09-04	2.040	2.040	2.000	2.020	1.824	292,900
2023-09-01	2.040	2.140	2.020	2.040	1.842	2,915,350
2023-08-31	2.100	2.100	2.040	2.040	1.842	347,900
2023-08-30	2.060	2.180	2.020	2.060	1.861	2,103,412
2023-08-29	2.020	2.080	2.020	2.040	1.842	265,206
2023-08-28	2.080	2.080	2.000	2.000	1.806	596,525
2023-08-25	2.080	2.080	2.020	2.060	1.861	172,801
2023-08-24	2.000	2.120	2.000	2.040	1.842	4,513,542
2023-08-23	2.060	2.080	1.990	2.000	1.806	880,001
2023-08-22	2.080	2.140	2.040	2.080	1.879	2,407,535
2023-08-21	2.000	2.080	2.000	2.040	1.842	2,065,202
2023-08-18	2.100	2.140	1.980	2.000	1.806	2,435,661
2023-08-17	1.930	2.260	1.930	2.100	1.897	8,183,759
2023-08-16	1.710	2.060	1.700	1.830	1.653	1,232,405
2023-08-15	1.740	1.740	1.690	1.690	1.526	44,604
2023-08-11	1.690	1.750	1.690	1.740	1.572	72,627
2023-08-10	1.740	1.780	1.740	1.740	1.572	44,900
2023-08-09	1.730	1.790	1.730	1.740	1.572	29,400
2023-08-08	1.770	1.790	1.720	1.770	1.599	33,501
2023-08-07	1.770	1.800	1.760	1.780	1.608	31,012
2023-08-04	1.800	1.800	1.770	1.770	1.599	39,300
2023-08-03	1.800	1.800	1.780	1.780	1.608	16,100
2023-08-02	1.770	1.830	1.770	1.780	1.608	27,880
2023-07-31	1.790	1.800	1.770	1.770	1.599	39,000
2023-07-27	1.770	1.800	1.770	1.780	1.608	18,452

← NewerPage 13 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.