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
2025-07-22	0.970	0.970	0.950	0.950	0.916	6,600
2025-07-21	0.940	0.960	0.940	0.950	0.916	22,800
2025-07-18	0.950	0.970	0.950	0.960	0.926	19,014
2025-07-17	0.970	0.970	0.940	0.970	0.936	36,800
2025-07-16	0.970	0.970	0.960	0.960	0.926	10,900
2025-07-15	0.950	0.960	0.940	0.960	0.926	35,500
2025-07-14	0.970	0.970	0.940	0.950	0.916	38,100
2025-07-11	0.970	0.970	0.910	0.930	0.897	18,403
2025-07-09	0.950	0.960	0.940	0.960	0.926	15,600
2025-07-08	0.980	0.980	0.940	0.950	0.916	64,300
2025-07-04	0.980	0.980	0.940	0.950	0.916	14,102
2025-07-03	0.960	0.970	0.960	0.970	0.936	10,600
2025-07-02	0.950	0.970	0.940	0.970	0.936	11,100
2025-07-01	0.930	0.950	0.930	0.950	0.916	10,000
2025-06-30	0.980	0.980	0.930	0.950	0.916	17,300
2025-06-27	0.950	0.960	0.940	0.950	0.916	13,500
2025-06-26	0.960	0.970	0.940	0.960	0.926	10,416
2025-06-25	0.960	0.960	0.950	0.960	0.926	27,400
2025-06-24	0.950	0.980	0.940	0.950	0.916	24,800
2025-06-23	0.950	0.950	0.940	0.950	0.916	20,100
2025-06-20	0.990	0.990	0.930	0.950	0.916	16,701
2025-06-19	0.940	0.990	0.940	0.950	0.916	18,400
2025-06-18	0.950	0.990	0.950	0.980	0.945	53,000
2025-06-17	0.940	0.970	0.940	0.970	0.936	4,900
2025-06-13	0.960	0.970	0.950	0.970	0.936	21,600
2025-06-12	0.960	0.960	0.950	0.960	0.926	4,800
2025-06-11	0.960	0.980	0.930	0.960	0.926	33,300
2025-06-10	0.980	0.980	0.970	0.980	0.945	36,500
2025-06-09	0.980	0.980	0.970	0.980	0.945	10,500
2025-06-06	0.960	0.980	0.960	0.980	0.945	2,000
2025-06-05	0.980	0.980	0.950	0.960	0.926	23,300
2025-06-04	0.980	0.980	0.940	0.940	0.907	12,700
2025-05-30	0.980	0.980	0.970	0.980	0.945	5,300
2025-05-29	0.980	0.980	0.960	0.980	0.945	6,000
2025-05-28	0.980	0.980	0.960	0.960	0.926	8,500
2025-05-27	0.970	0.980	0.960	0.980	0.945	45,200
2025-05-26	0.980	0.990	0.970	0.980	0.945	34,200
2025-05-23	0.990	0.990	0.980	0.990	0.955	4,500
2025-05-22	0.990	0.990	0.970	0.970	0.936	6,001
2025-05-21	0.990	0.990	0.970	0.990	0.955	9,300
2025-05-20	0.990	0.990	0.970	0.970	0.936	10,700
2025-05-19	0.990	0.990	0.970	0.970	0.936	29,700
2025-05-16	0.990	0.990	0.980	0.990	0.955	19,100
2025-05-15	0.980	0.980	0.960	0.970	0.936	15,700
2025-05-14	0.990	0.990	0.980	0.990	0.955	32,001
2025-05-13	0.960	0.980	0.960	0.980	0.945	49,700
2025-05-09	1.010	1.010	0.990	0.990	0.955	2,800
2025-05-08	1.000	1.010	0.980	0.980	0.945	39,405
2025-05-07	1.010	1.010	0.990	1.000	0.965	36,600
2025-05-06	0.980	1.010	0.980	1.000	0.965	33,300
2025-05-02	0.960	0.990	0.960	0.980	0.945	15,900
2025-04-30	0.980	0.980	0.960	0.980	0.945	9,400
2025-04-29	0.990	0.990	0.980	0.980	0.945	13,001
2025-04-28	0.990	0.990	0.970	0.980	0.945	41,300
2025-04-25	0.980	0.990	0.980	0.990	0.955	21,200
2025-04-24	0.990	0.990	0.980	0.980	0.945	1,801
2025-04-23	0.980	0.980	0.970	0.980	0.945	7,200
2025-04-22	0.950	0.980	0.950	0.980	0.945	8,800
2025-04-21	0.980	0.980	0.950	0.970	0.936	20,300
2025-04-18	0.970	0.970	0.960	0.960	0.926	7,700

← NewerPage 6 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.