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
2026-07-20	1.130	1.190	1.130	1.170	1.170	787,003
2026-07-17	1.140	1.140	1.110	1.140	1.140	76,200
2026-07-16	1.140	1.150	1.120	1.150	1.150	195,801
2026-07-15	1.140	1.150	1.120	1.120	1.120	124,001
2026-07-14	1.110	1.150	1.100	1.130	1.130	144,149
2026-07-13	1.100	1.120	1.090	1.100	1.100	22,400
2026-07-10	1.090	1.110	1.080	1.100	1.100	34,700
2026-07-09	1.100	1.100	1.060	1.080	1.080	176,200
2026-07-08	1.120	1.120	1.090	1.090	1.090	88,100
2026-07-07	1.110	1.110	1.090	1.110	1.110	70,620
2026-07-06	1.100	1.100	1.100	1.100	1.100	14,000
2026-07-03	1.100	1.100	1.080	1.100	1.100	58,500
2026-07-02	1.070	1.080	1.050	1.080	1.080	214,400
2026-07-01	1.080	1.110	1.060	1.080	1.080	116,650
2026-06-30	1.080	1.100	1.020	1.070	1.070	298,900
2026-06-29	1.110	1.120	1.080	1.090	1.090	131,893
2026-06-26	1.110	1.130	1.100	1.100	1.100	52,500
2026-06-25	1.120	1.130	1.100	1.110	1.110	314,800
2026-06-24	1.190	1.210	1.130	1.130	1.130	1,025,600
2026-06-23	1.050	1.330	1.050	1.180	1.180	7,051,353
2026-06-22	1.120	1.120	1.050	1.100	1.100	17,800
2026-06-19	1.100	1.100	1.090	1.100	1.100	80,100
2026-06-18	1.120	1.120	1.070	1.110	1.110	2,200
2026-06-17	1.080	1.080	1.080	1.080	1.080	700
2026-06-16	1.070	1.090	1.070	1.080	1.080	20,100
2026-06-15	1.120	1.120	1.060	1.070	1.070	23,802
2026-06-12	1.120	1.120	1.020	1.080	1.080	53,300
2026-06-11	1.060	1.090	1.060	1.090	1.090	7,144
2026-06-10	1.090	1.110	1.080	1.110	1.110	2,020
2026-06-09	1.120	1.120	1.070	1.090	1.090	18,646
2026-06-08	1.040	1.130	1.040	1.120	1.120	74,200
2026-06-05	1.050	1.060	1.040	1.040	1.040	17,000
2026-06-04	1.030	1.060	1.030	1.060	1.060	237,400
2026-06-02	1.060	1.150	1.010	1.060	1.060	250,707
2026-05-29	1.080	1.110	1.060	1.060	1.060	141,601
2026-05-28	1.170	1.170	1.120	1.120	1.120	95,901
2026-05-27	1.110	1.140	1.100	1.130	1.130	77,464
2026-05-26	1.120	1.140	1.100	1.110	1.110	54,545
2026-05-25	1.160	1.180	1.110	1.120	1.120	336,678
2026-05-22	1.060	1.180	1.050	1.160	1.160	1,438,800
2026-05-21	1.030	1.070	1.030	1.040	1.040	120,800
2026-05-20	1.030	1.060	1.030	1.030	1.030	94,550
2026-05-19	1.070	1.070	1.030	1.060	1.060	176,749
2026-05-18	1.050	1.070	1.050	1.070	1.070	531,839
2026-05-15	1.010	1.060	1.010	1.040	1.040	74,401
2026-05-14	1.010	1.030	1.000	1.020	1.020	79,600
2026-05-13	0.990	1.060	0.990	1.010	1.010	283,316
2026-05-12	0.990	1.000	0.980	0.990	0.990	28,001
2026-05-11	1.000	1.010	0.970	1.010	1.010	49,300
2026-05-08	0.990	1.000	0.970	0.970	0.970	46,401
2026-05-07	1.000	1.000	0.970	0.980	0.980	148,200
2026-05-06	0.980	1.000	0.980	0.990	0.990	55,300
2026-05-05	1.010	1.010	0.970	0.980	0.980	72,886
2026-04-30	1.010	1.010	0.980	1.000	1.000	137,200
2026-04-29	0.970	1.010	0.960	0.970	0.970	186,002
2026-04-28	0.940	1.070	0.940	0.970	0.970	838,875
2026-04-27	0.950	0.950	0.930	0.930	0.930	118,316
2026-04-24	0.960	1.020	0.960	0.960	0.960	117,211
2026-04-23	0.990	0.990	0.950	0.960	0.960	36,400
2026-04-22	0.980	0.990	0.980	0.990	0.990	66,300

← NewerPage 2 of 5 · 241 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.