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
2022-02-01	2.780	2.880	2.780	2.880	2.430	445,200
2022-01-31	2.640	2.780	2.640	2.780	2.345	158,100
2022-01-28	2.520	2.640	2.520	2.640	2.227	134,700
2022-01-27	2.520	2.560	2.480	2.540	2.143	779,700
2022-01-26	2.740	2.760	2.580	2.620	2.210	672,700
2022-01-25	2.760	2.820	2.740	2.740	2.311	213,300
2022-01-24	2.780	2.840	2.760	2.780	2.345	379,900
2022-01-21	2.820	2.840	2.780	2.780	2.345	334,900
2022-01-20	2.820	2.880	2.800	2.820	2.379	456,900
2022-01-19	2.900	2.940	2.800	2.840	2.396	754,900
2022-01-18	2.960	2.960	2.900	2.900	2.446	653,600
2022-01-17	2.960	2.980	2.960	2.960	2.497	300,500
2022-01-14	3.000	3.000	2.940	2.960	2.497	622,200
2022-01-13	3.060	3.060	2.980	3.000	2.531	255,100
2022-01-12	3.020	3.080	3.000	3.000	2.531	1,905,000
2022-01-11	2.940	3.000	2.900	2.980	2.514	1,055,300
2022-01-10	2.900	2.960	2.880	2.900	2.446	300,500
2022-01-07	2.880	2.920	2.880	2.900	2.446	174,900
2022-01-06	2.920	2.920	2.880	2.880	2.430	472,800
2022-01-05	2.900	2.920	2.880	2.900	2.446	295,800
2022-01-04	2.880	2.920	2.880	2.900	2.446	215,900
2021-12-30	2.880	2.920	2.860	2.880	2.430	399,500
2021-12-29	2.900	2.920	2.840	2.880	2.430	445,300
2021-12-28	2.940	2.980	2.900	2.900	2.446	472,100
2021-12-27	2.920	2.980	2.920	2.960	2.497	148,600
2021-12-24	2.980	3.000	2.920	2.920	2.463	349,300
2021-12-23	2.960	3.020	2.960	2.980	2.514	253,600
2021-12-22	2.920	3.000	2.920	2.960	2.497	251,200
2021-12-21	3.080	3.100	2.920	2.920	2.463	1,286,900
2021-12-20	3.100	3.160	3.060	3.060	2.581	1,400,000
2021-12-17	3.080	3.140	3.080	3.100	2.615	1,368,400
2021-12-16	3.060	3.200	3.040	3.060	2.581	5,343,300
2021-12-15	2.960	3.060	2.920	3.020	2.548	2,739,700
2021-12-14	2.940	2.960	2.920	2.920	2.463	339,400
2021-12-13	2.940	2.980	2.920	2.940	2.480	348,300
2021-12-09	2.940	2.960	2.940	2.940	2.480	342,100
2021-12-08	2.980	2.980	2.920	2.940	2.480	811,000
2021-12-07	2.900	2.940	2.900	2.900	2.446	404,400
2021-12-03	2.980	2.980	2.900	2.900	2.446	491,100
2021-12-02	2.820	3.000	2.820	2.900	2.446	1,625,900
2021-12-01	2.760	2.840	2.760	2.820	2.379	173,000
2021-11-30	2.840	2.900	2.760	2.760	2.328	697,900
2021-11-29	2.880	2.920	2.820	2.820	2.379	804,000
2021-11-26	3.020	3.040	2.880	2.880	2.430	2,169,100
2021-11-25	2.920	3.160	2.860	3.020	2.548	5,341,100
2021-11-24	2.880	2.900	2.860	2.880	2.430	212,900
2021-11-23	2.860	2.900	2.840	2.860	2.413	326,000
2021-11-22	2.880	2.940	2.860	2.860	2.413	371,000
2021-11-19	2.980	3.000	2.860	2.860	2.413	1,065,000
2021-11-18	2.840	2.940	2.820	2.920	2.463	1,909,200
2021-11-17	2.820	2.860	2.820	2.820	2.379	1,268,300
2021-11-16	2.960	2.960	2.800	2.800	2.362	2,575,200
2021-11-15	3.040	3.060	2.900	2.960	2.497	2,094,000
2021-11-12	3.020	3.060	3.020	3.040	2.564	323,400
2021-11-11	3.100	3.100	3.020	3.060	2.581	490,800
2021-11-10	3.060	3.100	3.040	3.080	2.598	183,300
2021-11-09	3.060	3.100	3.020	3.060	2.581	464,400
2021-11-08	3.180	3.180	3.040	3.060	2.581	565,200
2021-11-05	3.160	3.160	3.080	3.120	2.632	358,200
2021-11-04	2.980	3.180	2.980	3.160	2.666	1,228,100

← NewerPage 20 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.