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
2022-05-05	3.620	3.620	3.280	3.300	2.860	2,279,200
2022-05-03	3.720	3.720	3.420	3.480	3.016	2,527,600
2022-04-29	3.680	3.700	3.620	3.640	3.155	1,358,200
2022-04-28	3.620	3.760	3.620	3.680	3.190	3,085,400
2022-04-27	3.560	3.700	3.500	3.560	3.086	2,682,300
2022-04-26	3.780	3.780	3.600	3.620	3.138	3,382,100
2022-04-25	3.660	3.800	3.600	3.680	3.190	3,828,200
2022-04-22	3.780	3.860	3.680	3.720	3.224	5,454,000
2022-04-21	3.660	3.980	3.640	3.800	3.294	20,759,900
2022-04-20	3.700	3.700	3.600	3.600	3.120	3,070,700
2022-04-19	3.640	3.820	3.640	3.740	3.155	9,704,900
2022-04-18	3.540	3.680	3.520	3.640	3.071	3,850,800
2022-04-12	3.520	3.680	3.460	3.520	2.969	5,357,700
2022-04-11	3.860	3.860	3.520	3.540	2.986	9,199,700
2022-04-08	3.880	3.940	3.840	3.880	3.273	8,163,500
2022-04-07	4.220	4.480	3.860	3.920	3.307	116,594,094
2022-04-05	3.760	4.100	3.760	4.000	3.374	57,468,301
2022-04-04	3.680	3.740	3.660	3.720	3.138	2,982,600
2022-04-01	3.760	3.780	3.640	3.660	3.087	7,841,200
2022-03-31	3.820	3.880	3.720	3.780	3.189	19,775,900
2022-03-30	3.600	3.800	3.580	3.680	3.104	22,762,600
2022-03-29	3.460	3.620	3.440	3.520	2.969	6,307,500
2022-03-28	3.460	3.520	3.340	3.440	2.902	3,668,500
2022-03-25	3.540	3.640	3.440	3.440	2.902	5,247,200
2022-03-24	3.620	3.640	3.460	3.520	2.969	3,806,590
2022-03-23	3.480	3.740	3.460	3.600	3.037	17,799,980
2022-03-22	3.500	3.500	3.380	3.440	2.902	6,531,400
2022-03-21	3.740	3.740	3.500	3.520	2.969	7,790,900
2022-03-18	3.760	3.880	3.680	3.680	3.104	21,788,000
2022-03-17	3.820	3.920	3.700	3.700	3.121	28,649,000
2022-03-16	3.640	4.000	3.640	3.720	3.138	90,763,398
2022-03-15	3.760	4.180	3.580	3.620	3.054	145,908,891
2022-03-14	3.240	3.960	3.240	3.860	3.256	185,331,703
2022-03-11	3.200	3.280	3.180	3.200	2.699	11,511,300
2022-03-10	3.040	3.360	3.040	3.260	2.750	40,057,500
2022-03-09	2.980	3.080	2.920	3.040	2.564	2,340,600
2022-03-08	2.860	3.020	2.800	2.960	2.497	2,894,000
2022-03-07	2.860	2.980	2.760	2.860	2.413	2,280,400
2022-03-04	3.060	3.060	2.920	2.920	2.463	1,245,000
2022-03-03	3.040	3.140	3.000	3.040	2.564	2,337,400
2022-03-02	3.020	3.060	2.980	3.000	2.531	1,098,000
2022-03-01	3.000	3.060	2.980	3.020	2.548	1,458,800
2022-02-28	3.040	3.040	2.940	2.960	2.497	1,731,000
2022-02-25	2.940	3.380	2.940	3.060	2.581	21,943,199
2022-02-24	3.200	3.260	2.840	2.840	2.396	6,686,700
2022-02-23	3.320	3.380	3.040	3.180	2.683	25,181,900
2022-02-22	2.680	3.480	2.680	3.480	2.936	41,315,398
2022-02-21	2.740	2.740	2.680	2.680	2.261	184,800
2022-02-18	2.720	2.740	2.680	2.700	2.278	176,800
2022-02-17	2.700	2.760	2.700	2.720	2.295	122,000
2022-02-15	2.700	2.700	2.660	2.700	2.278	255,000
2022-02-14	2.760	2.760	2.680	2.700	2.278	289,400
2022-02-11	2.840	2.840	2.780	2.780	2.345	157,100
2022-02-10	2.780	2.840	2.720	2.840	2.396	354,600
2022-02-09	2.780	2.800	2.760	2.780	2.345	203,600
2022-02-08	2.800	2.820	2.780	2.800	2.362	183,200
2022-02-07	2.820	2.820	2.780	2.780	2.345	63,500
2022-02-04	2.780	2.820	2.780	2.800	2.362	147,800
2022-02-03	2.840	2.860	2.780	2.780	2.345	224,800
2022-02-02	2.900	2.900	2.840	2.840	2.396	359,600

← NewerPage 19 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.