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
2023-01-27	2.860	2.880	2.840	2.860	2.479	98,500
2023-01-26	2.880	2.880	2.840	2.840	2.462	210,300
2023-01-25	2.920	2.920	2.860	2.880	2.496	164,402
2023-01-24	2.860	2.920	2.860	2.880	2.496	225,700
2023-01-23	2.860	2.920	2.840	2.880	2.496	246,700
2023-01-20	2.860	2.900	2.860	2.880	2.496	108,300
2023-01-19	2.860	2.920	2.860	2.860	2.479	488,400
2023-01-18	2.880	2.900	2.860	2.900	2.514	250,408
2023-01-17	2.900	2.920	2.880	2.900	2.514	106,901
2023-01-16	2.900	2.920	2.880	2.920	2.531	260,300
2023-01-13	2.880	2.900	2.860	2.900	2.514	196,210
2023-01-12	2.920	2.960	2.860	2.860	2.479	1,482,300
2023-01-11	2.880	2.900	2.880	2.900	2.514	341,200
2023-01-10	2.860	2.880	2.860	2.880	2.496	102,032
2023-01-09	2.860	2.880	2.840	2.880	2.496	157,200
2023-01-06	2.800	2.860	2.800	2.860	2.479	248,451
2023-01-05	2.820	2.840	2.800	2.820	2.444	151,511
2023-01-04	2.860	2.860	2.800	2.820	2.444	308,281
2023-01-03	2.820	2.860	2.820	2.860	2.479	136,107
2022-12-30	2.860	2.860	2.840	2.840	2.462	55,800
2022-12-29	2.860	2.880	2.840	2.860	2.479	169,600
2022-12-28	2.800	2.900	2.800	2.860	2.479	215,300
2022-12-27	2.760	2.920	2.760	2.820	2.444	733,669
2022-12-26	2.900	2.920	2.780	2.820	2.444	766,401
2022-12-23	2.900	2.900	2.880	2.900	2.514	77,637
2022-12-22	2.960	2.960	2.840	2.880	2.496	1,228,668
2022-12-21	2.880	3.000	2.880	2.980	2.583	655,100
2022-12-20	2.920	2.960	2.860	2.900	2.514	180,700
2022-12-19	2.900	2.980	2.900	2.920	2.531	279,534
2022-12-16	2.980	2.980	2.940	2.940	2.548	159,201
2022-12-15	2.980	2.980	2.920	2.940	2.548	362,000
2022-12-14	2.900	3.000	2.880	3.000	2.600	1,232,300
2022-12-13	2.900	2.920	2.860	2.900	2.514	126,800
2022-12-09	2.900	2.920	2.860	2.920	2.531	214,700
2022-12-08	2.940	2.940	2.860	2.920	2.531	239,400
2022-12-07	2.900	2.920	2.860	2.860	2.479	227,001
2022-12-06	2.920	2.940	2.880	2.900	2.514	196,001
2022-12-02	2.920	2.940	2.900	2.920	2.531	245,900
2022-12-01	2.940	2.980	2.920	2.920	2.531	457,100
2022-11-30	2.920	2.940	2.900	2.940	2.548	105,600
2022-11-29	2.900	2.940	2.900	2.940	2.548	261,100
2022-11-28	2.920	2.940	2.900	2.900	2.514	82,501
2022-11-25	2.940	2.940	2.920	2.920	2.531	108,327
2022-11-24	2.920	2.960	2.900	2.940	2.548	366,501
2022-11-23	2.900	2.920	2.900	2.920	2.531	186,200
2022-11-22	2.960	2.960	2.900	2.900	2.514	426,100
2022-11-21	2.980	2.980	2.900	2.940	2.548	452,101
2022-11-18	2.980	2.980	2.920	2.920	2.531	179,850
2022-11-17	3.000	3.000	2.940	2.940	2.548	112,700
2022-11-16	2.960	2.980	2.940	2.980	2.583	106,900
2022-11-15	2.920	3.000	2.920	2.980	2.583	618,000
2022-11-14	3.000	3.040	2.920	2.940	2.548	1,258,001
2022-11-11	3.020	3.060	3.000	3.000	2.600	844,900
2022-11-10	3.080	3.080	3.000	3.020	2.618	705,002
2022-11-09	3.100	3.120	3.020	3.060	2.652	1,327,700
2022-11-08	3.140	3.200	3.100	3.100	2.687	1,885,600
2022-11-07	3.120	3.200	3.100	3.160	2.739	1,999,500
2022-11-04	3.120	3.140	3.100	3.100	2.687	272,400
2022-11-03	3.080	3.120	3.060	3.100	2.687	456,003
2022-11-02	3.140	3.160	3.040	3.040	2.635	1,339,701

← NewerPage 16 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.