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
2022-08-04	3.020	3.060	3.000	3.020	2.618	1,129,800
2022-08-03	2.940	3.020	2.940	2.980	2.583	706,110
2022-08-02	3.020	3.020	2.960	2.960	2.566	502,300
2022-08-01	2.980	3.040	2.980	2.980	2.583	520,700
2022-07-27	3.020	3.060	2.980	2.980	2.583	520,401
2022-07-26	3.020	3.080	3.000	3.000	2.600	790,501
2022-07-25	3.040	3.060	3.020	3.020	2.618	472,400
2022-07-22	3.080	3.120	3.020	3.020	2.618	1,296,812
2022-07-21	3.060	3.080	3.020	3.040	2.635	998,805
2022-07-20	3.080	3.080	3.000	3.020	2.618	910,100
2022-07-19	3.060	3.120	3.020	3.040	2.635	1,822,518
2022-07-18	3.100	3.300	3.020	3.080	2.670	11,245,210
2022-07-15	3.000	3.360	2.880	2.960	2.566	12,057,000
2022-07-14	2.980	3.080	2.940	3.000	2.600	3,589,700
2022-07-12	2.880	3.020	2.860	2.980	2.583	2,429,800
2022-07-11	2.800	2.900	2.800	2.860	2.479	174,800
2022-07-08	2.900	2.900	2.820	2.840	2.462	539,844
2022-07-07	2.820	2.920	2.780	2.900	2.514	864,018
2022-07-06	2.880	2.880	2.780	2.820	2.444	1,606,000
2022-07-05	3.060	3.100	2.880	2.880	2.496	2,758,254
2022-07-04	3.100	3.160	3.040	3.040	2.635	1,222,450
2022-07-01	3.080	3.120	3.040	3.100	2.687	1,306,069
2022-06-30	3.200	3.200	3.060	3.080	2.670	1,901,442
2022-06-29	3.300	3.300	3.200	3.200	2.774	1,822,400
2022-06-28	3.340	3.360	3.280	3.300	2.860	3,895,776
2022-06-27	3.120	3.380	3.120	3.380	2.930	21,857,230
2022-06-24	3.120	3.200	3.100	3.100	2.687	1,377,500
2022-06-23	3.200	3.200	3.060	3.100	2.687	591,120
2022-06-22	3.180	3.240	3.140	3.140	2.722	1,891,910
2022-06-21	3.000	3.320	3.000	3.180	2.756	6,016,410
2022-06-20	3.060	3.080	2.960	2.960	2.566	1,094,329
2022-06-17	3.120	3.120	3.020	3.040	2.635	888,317
2022-06-16	3.220	3.320	3.100	3.100	2.687	2,628,088
2022-06-15	3.120	3.220	3.100	3.140	2.722	1,046,100
2022-06-14	3.040	3.120	3.000	3.120	2.704	595,700
2022-06-13	3.120	3.180	3.060	3.060	2.652	1,246,601
2022-06-10	3.300	3.300	3.220	3.220	2.791	834,800
2022-06-09	3.320	3.360	3.280	3.280	2.843	1,115,100
2022-06-08	3.220	3.360	3.220	3.340	2.895	1,919,800
2022-06-07	3.320	3.320	3.220	3.220	2.791	1,385,610
2022-06-06	3.440	3.440	3.260	3.320	2.878	2,875,075
2022-06-02	3.540	3.540	3.400	3.400	2.947	4,035,110
2022-06-01	3.580	3.680	3.480	3.480	3.016	10,125,120
2022-05-31	3.500	3.680	3.480	3.600	3.120	19,621,910
2022-05-30	3.480	3.540	3.440	3.480	3.016	2,241,891
2022-05-27	3.480	3.480	3.420	3.440	2.982	1,155,672
2022-05-26	3.400	3.440	3.380	3.440	2.982	1,066,809
2022-05-25	3.500	3.540	3.380	3.380	2.930	2,986,211
2022-05-24	3.520	3.600	3.440	3.440	2.982	5,840,356
2022-05-23	3.480	3.540	3.480	3.500	3.034	2,691,907
2022-05-20	3.560	3.660	3.460	3.520	3.051	13,791,600
2022-05-19	3.540	3.620	3.440	3.480	3.016	23,609,100
2022-05-18	3.240	3.780	3.240	3.680	3.190	123,611,203
2022-05-17	3.040	3.220	3.020	3.160	2.739	3,296,100
2022-05-13	2.960	3.040	2.940	3.000	2.600	1,699,900
2022-05-12	3.100	3.100	2.940	2.960	2.566	4,374,200
2022-05-11	3.280	3.280	3.080	3.100	2.687	4,290,200
2022-05-10	3.080	3.320	3.000	3.280	2.843	2,340,400
2022-05-09	3.220	3.300	3.060	3.080	2.670	1,578,400
2022-05-06	3.120	3.260	3.080	3.200	2.774	2,766,800

← NewerPage 18 of 21 · 1,214 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.