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
2026-01-20	0.880	0.900	0.880	0.900	0.868	36,400
2026-01-19	0.880	0.880	0.880	0.880	0.849	1,801
2026-01-16	0.860	0.870	0.860	0.870	0.839	12,100
2026-01-15	0.870	0.870	0.860	0.860	0.830	3,510
2026-01-14	0.800	0.860	0.800	0.860	0.830	42,800
2026-01-13	0.790	0.850	0.790	0.800	0.772	34,200
2026-01-12	0.900	0.900	0.800	0.800	0.772	433,400
2026-01-09	0.900	0.900	0.890	0.900	0.868	40,000
2026-01-08	0.860	0.900	0.860	0.900	0.868	7,029
2026-01-07	0.880	0.900	0.850	0.880	0.849	19,000
2026-01-06	0.870	0.880	0.870	0.880	0.849	10,600
2026-01-05	0.870	0.870	0.860	0.870	0.839	16,410
2025-12-30	0.860	0.900	0.860	0.870	0.839	4,700
2025-12-29	0.860	0.890	0.850	0.890	0.859	76,600
2025-12-26	0.870	0.870	0.820	0.870	0.839	18,400
2025-12-25	0.860	0.900	0.860	0.870	0.839	32,400
2025-12-24	0.890	0.910	0.880	0.900	0.868	11,100
2025-12-23	0.890	0.890	0.890	0.890	0.859	4,600
2025-12-22	0.880	0.880	0.880	0.880	0.849	500
2025-12-19	0.880	0.880	0.880	0.880	0.849	10,900
2025-12-18	0.890	0.890	0.890	0.890	0.859	1,100
2025-12-17	0.880	0.880	0.880	0.880	0.849	1,000
2025-12-16	0.870	0.880	0.870	0.880	0.849	5,199
2025-12-15	0.880	0.880	0.860	0.870	0.839	7,600
2025-12-12	0.880	0.890	0.850	0.890	0.859	15,200
2025-12-11	0.830	0.850	0.830	0.850	0.820	4,400
2025-12-09	0.810	0.850	0.810	0.830	0.801	31,900
2025-12-08	0.830	0.870	0.820	0.840	0.810	63,605
2025-12-04	0.880	0.890	0.870	0.870	0.839	39,300
2025-12-03	0.890	0.900	0.860	0.860	0.830	85,300
2025-12-02	0.910	0.910	0.890	0.900	0.868	10,300
2025-12-01	0.900	0.910	0.900	0.910	0.878	3,500
2025-11-28	0.900	0.900	0.890	0.900	0.868	34,800
2025-11-27	0.900	0.900	0.890	0.900	0.868	20,000
2025-11-26	0.900	0.910	0.900	0.910	0.878	13,300
2025-11-25	0.910	0.920	0.880	0.900	0.868	25,000
2025-11-24	0.890	0.920	0.890	0.910	0.878	7,700
2025-11-21	0.910	0.910	0.880	0.880	0.849	37,000
2025-11-20	0.910	0.920	0.910	0.910	0.878	3,400
2025-11-19	0.920	0.920	0.900	0.910	0.878	8,400
2025-11-18	0.910	0.930	0.900	0.900	0.868	21,709
2025-11-17	0.920	0.940	0.900	0.930	0.897	102,800
2025-11-14	0.940	0.950	0.930	0.930	0.897	7,200
2025-11-13	0.920	0.940	0.920	0.920	0.887	12,100
2025-11-12	0.940	0.940	0.910	0.910	0.878	6,600
2025-11-11	0.920	0.930	0.910	0.930	0.897	15,700
2025-11-10	0.920	0.930	0.910	0.930	0.897	23,600
2025-11-07	0.930	0.940	0.920	0.920	0.887	20,600
2025-11-06	0.950	0.950	0.930	0.940	0.907	11,200
2025-11-05	0.950	0.950	0.950	0.950	0.916	2,400
2025-11-04	0.960	0.960	0.930	0.940	0.907	1,700
2025-11-03	0.960	0.960	0.940	0.940	0.907	11,500
2025-10-31	0.950	0.960	0.950	0.960	0.926	800
2025-10-30	0.950	0.950	0.930	0.950	0.916	2,001
2025-10-29	0.940	0.950	0.930	0.930	0.897	26,600
2025-10-28	0.940	0.950	0.920	0.930	0.897	81,700
2025-10-27	0.960	0.970	0.960	0.970	0.936	3,400
2025-10-24	0.980	0.980	0.960	0.970	0.936	45,200
2025-10-22	0.940	0.970	0.930	0.970	0.936	20,200
2025-10-21	0.970	0.970	0.940	0.960	0.926	26,500

← NewerPage 4 of 21 · 1,212 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.