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
2025-10-20	0.960	0.990	0.960	0.980	0.945	9,704
2025-10-17	0.960	0.960	0.950	0.950	0.916	5,700
2025-10-16	0.950	0.960	0.950	0.960	0.926	10,205
2025-10-15	0.940	0.990	0.940	0.970	0.936	73,500
2025-10-14	0.960	0.960	0.940	0.950	0.916	59,300
2025-10-10	0.970	0.970	0.960	0.970	0.936	15,200
2025-10-09	0.960	0.970	0.960	0.970	0.936	55,300
2025-10-08	0.980	0.980	0.960	0.960	0.926	45,300
2025-10-07	0.960	0.990	0.950	0.960	0.926	29,700
2025-10-06	1.000	1.000	0.960	0.960	0.926	120,531
2025-10-03	1.020	1.020	0.990	0.990	0.955	14,200
2025-10-02	1.010	1.030	1.010	1.020	0.984	88,100
2025-10-01	1.010	1.010	0.980	1.000	0.965	15,200
2025-09-30	1.000	1.020	1.000	1.010	0.974	16,114
2025-09-29	0.990	1.030	0.990	0.990	0.955	30,300
2025-09-26	0.980	0.990	0.980	0.980	0.945	8,300
2025-09-25	1.000	1.000	0.980	0.980	0.945	16,005
2025-09-24	0.970	1.000	0.970	1.000	0.965	9,700
2025-09-23	1.020	1.020	1.000	1.000	0.965	57,901
2025-09-22	1.030	1.030	0.990	1.020	0.984	151,740
2025-09-19	1.000	1.020	0.980	1.020	0.984	232,807
2025-09-18	0.960	1.000	0.950	0.990	0.955	286,803
2025-09-17	0.950	1.010	0.950	0.960	0.926	1,219,200
2025-09-16	0.960	0.970	0.950	0.960	0.926	136,200
2025-09-15	0.950	0.960	0.950	0.960	0.926	2,300
2025-09-12	0.960	0.960	0.950	0.950	0.916	13,700
2025-09-11	0.950	0.960	0.950	0.950	0.916	32,100
2025-09-10	0.930	0.970	0.930	0.950	0.916	144,409
2025-09-09	0.940	0.950	0.940	0.950	0.916	26,302
2025-09-08	0.930	0.960	0.930	0.960	0.926	135,400
2025-09-05	0.950	0.950	0.940	0.940	0.907	13,000
2025-09-04	0.950	0.950	0.940	0.950	0.916	42,935
2025-09-03	0.930	0.960	0.930	0.950	0.916	186,260
2025-09-02	0.940	0.940	0.920	0.930	0.897	45,958
2025-09-01	0.930	0.940	0.920	0.940	0.907	16,800
2025-08-29	0.940	0.940	0.930	0.930	0.897	25,200
2025-08-28	0.940	0.960	0.920	0.930	0.897	226,300
2025-08-27	0.940	0.950	0.930	0.940	0.907	62,701
2025-08-26	0.950	0.960	0.950	0.950	0.916	6,600
2025-08-25	0.940	0.950	0.940	0.950	0.916	34,500
2025-08-22	0.960	0.960	0.930	0.940	0.907	10,000
2025-08-21	0.940	0.940	0.920	0.930	0.897	57,731
2025-08-20	0.960	0.960	0.950	0.950	0.916	3,416
2025-08-19	0.960	0.980	0.960	0.960	0.926	49,712
2025-08-18	0.940	0.950	0.940	0.950	0.916	8,700
2025-08-15	0.960	0.960	0.930	0.940	0.907	22,520
2025-08-14	0.950	0.970	0.940	0.950	0.916	268,301
2025-08-13	0.950	0.950	0.940	0.940	0.907	22,100
2025-08-08	0.950	0.950	0.940	0.950	0.916	41,800
2025-08-07	0.960	0.960	0.950	0.950	0.916	33,900
2025-08-06	0.960	0.970	0.950	0.960	0.926	54,900
2025-08-05	0.940	0.970	0.940	0.960	0.926	9,400
2025-08-04	0.960	0.970	0.940	0.940	0.907	42,200
2025-08-01	0.950	0.960	0.940	0.960	0.926	27,200
2025-07-31	0.970	0.970	0.950	0.950	0.916	51,600
2025-07-30	0.970	0.970	0.960	0.960	0.926	92,700
2025-07-29	0.970	0.970	0.960	0.960	0.926	5,202
2025-07-25	0.960	0.960	0.950	0.950	0.916	1,900
2025-07-24	0.950	0.960	0.950	0.960	0.926	4,600
2025-07-23	0.970	0.970	0.960	0.960	0.926	37,916

← NewerPage 5 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.