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
2026-04-21	1.010	1.010	0.980	0.990	0.990	25,800
2026-04-20	0.970	1.020	0.970	1.010	1.010	99,308
2026-04-17	1.050	1.050	0.990	1.010	1.010	124,910
2026-04-16	1.080	1.080	1.030	1.040	1.040	138,449
2026-04-10	1.090	1.110	1.050	1.080	1.080	131,919
2026-04-09	1.150	1.160	1.110	1.130	1.090	154,501
2026-04-08	1.160	1.160	1.120	1.140	1.100	247,900
2026-04-07	1.170	1.180	1.150	1.160	1.119	132,302
2026-04-03	1.190	1.190	1.140	1.160	1.119	95,101
2026-04-02	1.200	1.220	1.140	1.160	1.119	474,900
2026-04-01	1.250	1.250	1.200	1.200	1.158	904,800
2026-03-31	1.190	1.270	1.190	1.230	1.187	2,154,582
2026-03-30	1.130	1.270	1.130	1.180	1.138	3,685,636
2026-03-27	1.130	1.170	1.130	1.140	1.100	215,511
2026-03-26	1.140	1.150	1.130	1.130	1.090	296,402
2026-03-25	1.150	1.200	1.120	1.140	1.100	963,308
2026-03-24	1.170	1.210	1.120	1.140	1.100	567,401
2026-03-23	1.150	1.210	1.130	1.150	1.109	673,884
2026-03-20	1.200	1.280	1.160	1.160	1.119	1,059,015
2026-03-19	1.200	1.270	1.200	1.200	1.158	2,409,921
2026-03-18	1.190	1.340	1.170	1.210	1.167	8,505,225
2026-03-17	1.180	1.230	1.120	1.190	1.148	2,968,500
2026-03-16	1.150	1.310	1.150	1.250	1.206	9,819,556
2026-03-13	0.900	1.080	0.900	1.020	0.984	5,206,120
2026-03-12	0.890	0.910	0.890	0.900	0.868	45,025
2026-03-11	0.880	0.900	0.880	0.900	0.868	3,800
2026-03-10	0.870	0.920	0.870	0.900	0.868	30,500
2026-03-09	0.870	0.880	0.860	0.880	0.849	10,701
2026-03-06	0.880	0.880	0.840	0.880	0.849	14,900
2026-03-05	0.880	0.920	0.840	0.880	0.849	13,000
2026-03-04	0.870	0.870	0.800	0.820	0.791	128,400
2026-03-02	0.920	0.920	0.890	0.890	0.859	22,100
2026-02-27	0.920	0.930	0.900	0.930	0.897	78,100
2026-02-26	0.900	0.920	0.900	0.920	0.887	26,900
2026-02-25	0.920	0.920	0.900	0.900	0.868	20,600
2026-02-24	0.890	0.910	0.870	0.900	0.868	53,800
2026-02-23	0.900	0.910	0.880	0.900	0.868	48,000
2026-02-20	0.910	0.910	0.860	0.900	0.868	15,400
2026-02-19	0.900	0.920	0.880	0.920	0.887	40,500
2026-02-18	0.890	0.910	0.890	0.910	0.878	49,100
2026-02-17	0.890	0.900	0.880	0.880	0.849	53,200
2026-02-16	0.890	0.890	0.880	0.880	0.849	27,200
2026-02-13	0.860	0.880	0.860	0.870	0.839	23,400
2026-02-12	0.850	0.880	0.850	0.880	0.849	17,700
2026-02-11	0.860	0.860	0.850	0.860	0.830	22,500
2026-02-10	0.870	0.870	0.840	0.860	0.830	52,002
2026-02-09	0.840	0.870	0.840	0.870	0.839	48,600
2026-02-06	0.840	0.850	0.830	0.850	0.820	10,000
2026-02-05	0.810	0.830	0.810	0.830	0.801	23,500
2026-02-04	0.820	0.840	0.820	0.840	0.810	17,000
2026-02-03	0.810	0.830	0.800	0.820	0.791	24,200
2026-02-02	0.830	0.840	0.810	0.810	0.781	59,100
2026-01-30	0.830	0.830	0.810	0.820	0.791	19,900
2026-01-29	0.810	0.830	0.810	0.820	0.791	32,000
2026-01-28	0.840	0.840	0.800	0.820	0.791	238,905
2026-01-27	0.880	0.880	0.810	0.850	0.820	52,000
2026-01-26	0.900	0.900	0.890	0.890	0.859	4,900
2026-01-23	0.830	0.900	0.830	0.900	0.868	36,500
2026-01-22	0.870	0.890	0.840	0.890	0.859	12,900
2026-01-21	0.900	0.900	0.800	0.870	0.839	51,101

← NewerPage 3 of 21 · 1,209 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.