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
2022-11-01	3.140	3.180	3.120	3.120	2.704	766,201
2022-10-31	3.200	3.220	3.120	3.120	2.704	2,061,006
2022-10-28	3.080	3.180	3.060	3.160	2.739	4,727,922
2022-10-27	3.020	3.080	3.020	3.060	2.652	888,211
2022-10-26	3.020	3.040	3.020	3.020	2.618	666,300
2022-10-25	3.100	3.120	3.000	3.000	2.600	2,243,802
2022-10-21	3.120	3.160	3.100	3.100	2.687	1,120,800
2022-10-20	3.220	3.280	3.140	3.140	2.722	9,446,509
2022-10-19	3.120	3.180	3.100	3.180	2.756	2,988,001
2022-10-18	3.140	3.240	3.100	3.100	2.687	8,789,460
2022-10-17	3.140	3.200	2.980	3.100	2.687	11,579,400
2022-10-12	3.040	3.580	3.040	3.120	2.704	83,728,016
2022-10-11	2.980	3.060	2.960	3.020	2.618	1,816,600
2022-10-10	3.060	3.120	2.960	2.960	2.566	5,078,100
2022-10-07	2.860	3.100	2.860	3.060	2.652	14,389,690
2022-10-06	2.880	2.900	2.840	2.840	2.462	162,000
2022-10-05	2.940	2.960	2.860	2.860	2.479	350,600
2022-10-04	2.900	3.000	2.900	2.940	2.548	205,700
2022-10-03	3.020	3.020	2.900	2.940	2.548	461,600
2022-09-30	2.860	3.020	2.840	2.960	2.566	477,390
2022-09-29	2.900	2.920	2.840	2.880	2.496	192,400
2022-09-28	2.860	2.900	2.800	2.860	2.479	699,910
2022-09-27	2.940	2.980	2.860	2.860	2.479	800,020
2022-09-26	2.980	3.000	2.920	2.960	2.566	345,400
2022-09-23	2.980	3.020	2.980	2.980	2.583	208,408
2022-09-22	3.000	3.040	2.960	2.980	2.583	242,800
2022-09-21	2.980	3.000	2.980	2.980	2.583	156,451
2022-09-20	2.960	3.020	2.960	3.000	2.600	239,202
2022-09-19	3.040	3.060	2.980	2.980	2.583	899,200
2022-09-16	3.040	3.060	3.000	3.040	2.635	978,300
2022-09-15	3.100	3.100	3.040	3.060	2.652	454,301
2022-09-14	3.060	3.100	3.060	3.100	2.687	369,808
2022-09-13	3.100	3.120	3.060	3.080	2.670	359,901
2022-09-12	3.140	3.140	3.080	3.100	2.687	671,401
2022-09-09	3.060	3.100	3.060	3.080	2.670	400,800
2022-09-08	3.100	3.100	3.040	3.040	2.635	712,601
2022-09-07	3.060	3.120	3.040	3.040	2.635	566,200
2022-09-06	3.040	3.100	3.040	3.100	2.687	486,700
2022-09-05	3.000	3.060	3.000	3.020	2.618	545,301
2022-09-02	3.040	3.080	3.020	3.020	2.618	814,607
2022-09-01	3.180	3.180	3.020	3.040	2.635	2,754,604
2022-08-31	3.200	3.240	3.180	3.180	2.756	1,585,407
2022-08-30	3.320	3.320	3.220	3.220	2.791	4,203,601
2022-08-29	3.140	3.340	3.140	3.260	2.826	16,375,610
2022-08-26	3.200	3.260	3.180	3.200	2.774	2,504,210
2022-08-25	3.120	3.220	3.120	3.180	2.756	2,392,105
2022-08-24	3.240	3.240	3.100	3.100	2.687	2,488,307
2022-08-23	3.180	3.300	3.140	3.240	2.808	5,879,201
2022-08-22	3.200	3.420	3.180	3.200	2.774	27,205,680
2022-08-19	3.320	3.320	3.060	3.100	2.687	6,955,529
2022-08-18	3.040	3.200	3.040	3.120	2.704	4,936,800
2022-08-17	3.080	3.100	3.020	3.040	2.635	489,800
2022-08-16	3.040	3.060	3.020	3.040	2.635	506,116
2022-08-15	3.000	3.060	2.980	3.020	2.618	824,241
2022-08-11	2.960	3.000	2.940	2.980	2.583	463,200
2022-08-10	3.000	3.020	2.940	2.960	2.566	758,501
2022-08-09	3.000	3.080	3.000	3.000	2.600	407,001
2022-08-08	3.000	3.040	2.960	3.020	2.618	477,200
2022-08-05	3.020	3.120	3.000	3.000	2.600	2,513,800
2022-08-04	3.020	3.060	3.000	3.020	2.618	1,129,800

← NewerPage 17 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.