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
2023-07-26	1.780	1.810	1.730	1.770	1.599	72,504
2023-07-25	1.780	1.780	1.770	1.780	1.608	3,805
2023-07-24	1.780	1.780	1.760	1.780	1.608	1,008
2023-07-21	1.770	1.780	1.760	1.780	1.608	9,501
2023-07-20	1.800	1.800	1.770	1.770	1.599	18,418
2023-07-19	1.790	1.820	1.790	1.800	1.626	6,900
2023-07-18	1.820	1.820	1.770	1.770	1.599	12,621
2023-07-17	1.800	1.830	1.800	1.800	1.626	12,442
2023-07-14	1.800	1.800	1.780	1.790	1.617	11,127
2023-07-13	1.810	1.810	1.780	1.790	1.617	4,900
2023-07-12	1.810	1.810	1.760	1.760	1.590	12,230
2023-07-11	1.780	1.810	1.780	1.780	1.608	21,300
2023-07-10	1.790	1.810	1.780	1.780	1.608	42,446
2023-07-07	1.830	1.830	1.780	1.790	1.617	3,201
2023-07-06	1.850	1.850	1.780	1.780	1.608	61,100
2023-07-05	1.800	1.850	1.800	1.800	1.626	99,725
2023-07-04	1.850	1.860	1.780	1.820	1.644	125,631
2023-07-03	1.720	1.860	1.700	1.850	1.671	155,897
2023-06-30	1.620	1.750	1.620	1.720	1.553	45,364
2023-06-29	1.600	1.660	1.510	1.640	1.481	601,070
2023-06-28	1.780	1.840	1.700	1.700	1.535	92,111
2023-06-27	1.800	1.860	1.800	1.810	1.635	85,211
2023-06-26	1.840	1.950	1.820	1.820	1.644	89,354
2023-06-23	1.870	1.880	1.840	1.850	1.671	164,109
2023-06-22	1.890	1.920	1.870	1.900	1.716	31,392
2023-06-21	1.900	1.930	1.890	1.890	1.707	61,055
2023-06-20	1.940	1.950	1.900	1.910	1.725	123,156
2023-06-19	1.960	1.980	1.930	1.940	1.752	56,900
2023-06-16	1.960	1.990	1.960	1.970	1.779	153,395
2023-06-15	1.990	1.990	1.960	1.970	1.779	123,331
2023-06-14	1.980	1.990	1.960	1.980	1.788	73,100
2023-06-13	1.990	1.990	1.970	1.970	1.779	8,015
2023-06-12	1.970	1.980	1.970	1.980	1.788	21,314
2023-06-09	1.980	1.990	1.970	1.980	1.788	10,600
2023-06-08	1.990	1.990	1.960	1.980	1.788	60,100
2023-06-07	1.960	1.990	1.960	1.970	1.779	39,952
2023-06-06	1.980	1.980	1.960	1.980	1.788	160,207
2023-06-02	1.990	2.000	1.960	1.960	1.770	132,300
2023-06-01	2.020	2.020	1.980	2.000	1.806	76,901
2023-05-31	2.000	2.020	1.980	1.990	1.797	40,100
2023-05-30	2.000	2.000	1.980	2.000	1.806	39,800
2023-05-29	2.000	2.020	1.980	2.000	1.806	36,813
2023-05-26	1.950	2.000	1.950	1.990	1.797	36,101
2023-05-25	1.980	2.160	1.950	1.970	1.779	675,944
2023-05-24	1.930	2.000	1.930	1.950	1.761	191,002
2023-05-23	1.930	1.950	1.920	1.950	1.761	32,437
2023-05-22	1.970	1.980	1.940	1.950	1.761	107,067
2023-05-19	1.980	2.020	1.970	1.970	1.779	84,503
2023-05-18	1.990	2.020	1.990	1.990	1.797	136,617
2023-05-17	2.040	2.040	2.000	2.040	1.842	4,057
2023-05-16	2.020	2.060	2.020	2.020	1.824	5,404
2023-05-15	2.080	2.080	2.020	2.040	1.842	79,100
2023-05-12	2.060	2.080	2.060	2.080	1.879	16,100
2023-05-11	2.080	2.080	2.060	2.080	1.879	41,399
2023-05-10	2.060	2.080	2.040	2.080	1.879	119,689
2023-05-09	2.020	2.100	2.020	2.080	1.879	156,410
2023-05-08	1.980	2.080	1.980	2.000	1.806	40,300
2023-05-03	1.980	2.000	1.980	1.990	1.797	93,001
2023-05-02	1.990	2.020	1.980	1.980	1.788	355,355
2023-04-28	2.000	2.040	1.990	1.990	1.797	186,013

← NewerPage 14 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.