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
2025-04-17	0.960	0.970	0.930	0.950	0.916	30,505
2025-04-16	0.950	0.990	0.950	0.990	0.955	25,305
2025-04-11	0.930	1.000	0.930	0.990	0.955	20,300
2025-04-10	1.030	1.030	0.990	1.000	0.926	36,005
2025-04-09	0.970	0.970	0.960	0.970	0.898	23,900
2025-04-08	0.990	0.990	0.860	0.970	0.898	106,823
2025-04-04	0.980	1.000	0.980	0.990	0.917	22,830
2025-04-03	1.020	1.020	0.980	0.980	0.908	92,801
2025-04-02	1.000	1.030	1.000	1.000	0.926	14,026
2025-04-01	1.010	1.030	1.000	1.000	0.926	8,700
2025-03-31	1.040	1.040	1.010	1.020	0.945	21,400
2025-03-28	1.040	1.040	1.000	1.020	0.945	4,016
2025-03-27	1.000	1.040	0.980	0.980	0.908	135,600
2025-03-26	1.010	1.020	1.000	1.010	0.935	19,737
2025-03-25	1.030	1.030	1.020	1.020	0.945	10,001
2025-03-24	1.010	1.030	1.010	1.010	0.935	8,600
2025-03-21	1.030	1.030	1.020	1.030	0.954	500
2025-03-20	1.030	1.030	1.010	1.030	0.954	9,600
2025-03-19	1.000	1.030	1.000	1.020	0.945	1,800
2025-03-18	0.980	1.020	0.970	1.020	0.945	16,601
2025-03-17	0.980	1.000	0.980	1.000	0.926	3,100
2025-03-14	1.000	1.000	0.960	0.990	0.917	8,900
2025-03-13	0.960	1.000	0.960	1.000	0.926	4,100
2025-03-12	0.980	0.990	0.980	0.990	0.917	6,500
2025-03-11	0.980	0.990	0.980	0.990	0.917	9,500
2025-03-10	0.990	1.020	0.980	0.980	0.908	53,800
2025-03-07	0.990	0.990	0.980	0.980	0.908	1,200
2025-03-06	0.990	0.990	0.990	0.990	0.917	2,701
2025-03-05	0.980	0.990	0.950	0.980	0.908	21,800
2025-03-04	0.970	0.990	0.970	0.970	0.898	26,358
2025-03-03	1.020	1.030	0.970	0.980	0.908	27,702
2025-02-28	0.960	1.030	0.960	0.970	0.898	17,701
2025-02-27	1.030	1.040	0.960	0.960	0.889	89,108
2025-02-26	1.030	1.040	1.030	1.040	0.963	1,450
2025-02-25	1.040	1.040	0.950	1.020	0.945	14,001
2025-02-24	1.040	1.040	1.010	1.040	0.963	4,300
2025-02-21	1.040	1.040	1.020	1.040	0.963	13,500
2025-02-20	1.020	1.020	1.000	1.020	0.945	6,000
2025-02-19	1.000	1.010	1.000	1.000	0.926	14,900
2025-02-18	0.980	0.990	0.980	0.990	0.917	9,100
2025-02-17	0.960	0.980	0.960	0.980	0.908	55,200
2025-02-14	0.990	0.990	0.990	0.990	0.917	22,701
2025-02-13	0.980	0.990	0.920	0.980	0.908	135,220
2025-02-11	0.980	0.990	0.970	0.980	0.908	5,900
2025-02-10	0.960	0.990	0.960	0.970	0.898	11,200
2025-02-07	0.970	0.990	0.920	0.970	0.898	204,200
2025-02-06	1.080	1.080	0.950	0.950	0.880	30,000
2025-02-05	1.120	1.120	1.020	1.030	0.954	23,540
2025-02-04	1.060	1.090	1.050	1.090	1.009	5,100
2025-02-03	1.080	1.100	1.080	1.100	1.019	4,500
2025-01-31	1.080	1.100	1.070	1.100	1.019	17,500
2025-01-30	1.050	1.120	1.030	1.120	1.037	12,100
2025-01-29	1.050	1.070	1.050	1.070	0.991	3,300
2025-01-28	1.080	1.080	1.030	1.030	0.954	27,900
2025-01-27	1.080	1.080	1.070	1.080	1.000	14,501
2025-01-24	1.080	1.170	1.080	1.080	1.000	43,600
2025-01-23	1.120	1.120	1.090	1.090	1.009	21,301
2025-01-22	1.100	1.150	1.100	1.130	1.046	9,500
2025-01-21	1.150	1.150	1.040	1.140	1.056	2,300
2025-01-20	1.040	1.110	1.020	1.110	1.028	68,200

← NewerPage 7 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.