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
2023-04-27	2.000	2.020	1.990	2.000	1.806	188,022
2023-04-26	2.060	2.080	2.020	2.020	1.824	446,013
2023-04-25	2.140	2.140	2.060	2.060	1.861	259,552
2023-04-24	2.160	2.160	2.120	2.120	1.915	172,400
2023-04-21	2.200	2.200	2.140	2.160	1.951	184,504
2023-04-20	2.260	2.280	2.180	2.180	1.969	427,631
2023-04-19	2.360	2.380	2.260	2.260	2.041	1,128,010
2023-04-18	2.440	2.480	2.440	2.480	2.150	558,330
2023-04-17	2.460	2.540	2.400	2.440	2.115	446,822
2023-04-12	2.440	2.440	2.420	2.420	2.098	35,502
2023-04-11	2.400	2.440	2.400	2.400	2.080	94,191
2023-04-10	2.420	2.420	2.380	2.400	2.080	50,900
2023-04-07	2.420	2.440	2.380	2.400	2.080	28,204
2023-04-05	2.360	2.420	2.360	2.400	2.080	56,101
2023-04-04	2.380	2.400	2.360	2.400	2.080	48,701
2023-04-03	2.400	2.460	2.360	2.380	2.063	170,400
2023-03-31	2.440	2.460	2.420	2.440	2.115	15,003
2023-03-30	2.440	2.460	2.400	2.420	2.098	42,000
2023-03-29	2.440	2.460	2.400	2.420	2.098	129,610
2023-03-28	2.440	2.460	2.400	2.400	2.080	130,400
2023-03-27	2.420	2.440	2.380	2.420	2.098	113,602
2023-03-24	2.400	2.440	2.400	2.440	2.115	119,706
2023-03-23	2.400	2.420	2.380	2.380	2.063	189,401
2023-03-22	2.340	2.420	2.340	2.400	2.080	29,901
2023-03-21	2.360	2.400	2.340	2.340	2.028	100,300
2023-03-20	2.400	2.400	2.360	2.360	2.046	110,400
2023-03-17	2.300	2.460	2.300	2.400	2.080	91,907
2023-03-16	2.280	2.300	2.240	2.280	1.976	72,532
2023-03-15	2.280	2.320	2.240	2.280	1.976	266,610
2023-03-14	2.400	2.400	2.160	2.160	1.872	721,185
2023-03-13	2.620	2.620	2.380	2.380	2.063	517,001
2023-03-10	2.600	2.620	2.560	2.600	2.254	324,310
2023-03-09	2.640	2.700	2.600	2.620	2.271	390,902
2023-03-08	2.680	2.720	2.600	2.620	2.271	473,410
2023-03-07	2.720	2.720	2.660	2.680	2.323	80,500
2023-03-03	2.760	2.760	2.660	2.660	2.306	495,122
2023-03-02	2.720	2.740	2.680	2.700	2.340	312,901
2023-03-01	2.780	2.780	2.700	2.720	2.358	147,801
2023-02-28	2.760	2.800	2.720	2.740	2.375	99,400
2023-02-27	2.740	2.740	2.720	2.740	2.375	55,033
2023-02-24	2.820	2.820	2.700	2.740	2.375	342,100
2023-02-23	2.800	2.800	2.780	2.780	2.410	21,205
2023-02-22	2.780	2.800	2.700	2.800	2.427	98,691
2023-02-21	2.820	2.820	2.780	2.780	2.410	123,900
2023-02-20	2.800	2.820	2.700	2.800	2.427	108,100
2023-02-17	2.700	2.780	2.700	2.740	2.375	263,501
2023-02-16	2.680	2.840	2.680	2.740	2.375	158,400
2023-02-15	2.820	2.820	2.660	2.720	2.358	590,195
2023-02-14	2.840	2.880	2.800	2.820	2.444	539,301
2023-02-13	2.860	2.860	2.820	2.860	2.479	416,400
2023-02-10	2.900	2.900	2.860	2.860	2.479	144,900
2023-02-09	2.880	2.900	2.880	2.880	2.496	169,900
2023-02-08	2.940	2.940	2.880	2.880	2.496	446,000
2023-02-07	2.960	2.960	2.920	2.940	2.548	599,900
2023-02-06	2.940	2.960	2.920	2.940	2.548	450,100
2023-02-03	2.880	3.040	2.880	2.960	2.566	3,842,936
2023-02-02	2.880	2.900	2.840	2.900	2.514	459,600
2023-02-01	2.880	2.900	2.840	2.880	2.496	308,700
2023-01-31	2.900	2.940	2.880	2.880	2.496	1,781,023
2023-01-30	2.860	2.900	2.840	2.900	2.514	391,200

← NewerPage 15 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.