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
2025-01-17	1.090	1.090	1.080	1.080	1.000	22,300
2025-01-16	1.110	1.120	1.090	1.120	1.037	155,501
2025-01-15	1.120	1.140	1.120	1.140	1.056	10,100
2025-01-14	1.120	1.140	1.120	1.120	1.037	39,140
2025-01-13	1.150	1.150	1.120	1.140	1.056	74,203
2025-01-10	1.140	1.150	1.140	1.150	1.065	49,300
2025-01-09	1.160	1.160	1.150	1.150	1.065	39,600
2025-01-08	1.200	1.200	1.160	1.160	1.074	17,309
2025-01-07	1.200	1.200	1.180	1.200	1.111	5,630
2025-01-06	1.200	1.200	1.170	1.180	1.093	1,101
2025-01-03	1.170	1.200	1.170	1.190	1.102	26,010
2025-01-02	1.190	1.190	1.140	1.160	1.074	163,227
2024-12-30	1.170	1.220	1.160	1.200	1.111	18,100
2024-12-27	1.200	1.200	1.180	1.180	1.093	49,300
2024-12-25	1.180	1.210	1.180	1.210	1.121	9,800
2024-12-24	1.240	1.240	1.150	1.190	1.102	64,100
2024-12-23	1.150	1.200	1.150	1.200	1.111	5,901
2024-12-20	1.170	1.190	1.170	1.170	1.083	9,415
2024-12-19	1.180	1.230	1.170	1.180	1.093	38,101
2024-12-18	1.220	1.230	1.180	1.180	1.093	12,301
2024-12-17	1.230	1.250	1.180	1.200	1.111	59,100
2024-12-16	1.240	1.240	1.220	1.230	1.139	19,202
2024-12-13	1.250	1.260	1.240	1.260	1.167	21,100
2024-12-12	1.240	1.250	1.230	1.250	1.158	25,700
2024-12-11	1.250	1.280	1.250	1.250	1.158	18,001
2024-12-09	1.290	1.290	1.260	1.260	1.167	18,800
2024-12-06	1.290	1.300	1.290	1.290	1.195	36,100
2024-12-04	1.260	1.300	1.250	1.300	1.204	127,500
2024-12-03	1.260	1.270	1.240	1.270	1.176	69,200
2024-12-02	1.250	1.260	1.230	1.250	1.158	48,800
2024-11-29	1.290	1.290	1.250	1.250	1.158	1,700
2024-11-28	1.240	1.270	1.240	1.250	1.158	3,800
2024-11-27	1.270	1.270	1.250	1.250	1.158	23,501
2024-11-26	1.280	1.290	1.260	1.270	1.176	28,600
2024-11-25	1.240	1.290	1.230	1.260	1.167	76,800
2024-11-22	1.260	1.260	1.240	1.260	1.167	34,600
2024-11-21	1.260	1.260	1.250	1.260	1.167	34,301
2024-11-20	1.290	1.290	1.250	1.250	1.158	147,500
2024-11-19	1.320	1.330	1.320	1.330	1.232	31,602
2024-11-18	1.330	1.350	1.320	1.320	1.222	53,200
2024-11-15	1.390	1.400	1.360	1.360	1.259	37,800
2024-11-14	1.390	1.440	1.380	1.430	1.324	14,101
2024-11-13	1.440	1.440	1.440	1.440	1.334	3,700
2024-11-12	1.390	1.450	1.390	1.440	1.334	3,800
2024-11-11	1.420	1.450	1.400	1.450	1.343	11,809
2024-11-08	1.420	1.420	1.420	1.420	1.315	2,201
2024-11-07	1.420	1.420	1.420	1.420	1.315	200
2024-11-06	1.470	1.470	1.400	1.410	1.306	37,300
2024-11-05	1.470	1.470	1.450	1.450	1.343	37,700
2024-11-04	1.390	1.450	1.390	1.450	1.343	17,001
2024-11-01	1.450	1.450	1.450	1.450	1.343	1,001
2024-10-31	1.440	1.450	1.350	1.420	1.315	142,700
2024-10-30	1.450	1.460	1.410	1.450	1.343	7,900
2024-10-29	1.460	1.460	1.440	1.460	1.352	38,700
2024-10-28	1.500	1.500	1.390	1.450	1.343	140,916
2024-10-25	1.520	1.520	1.510	1.510	1.398	4,200
2024-10-24	1.500	1.510	1.490	1.510	1.398	7,800
2024-10-22	1.510	1.520	1.490	1.490	1.380	7,500
2024-10-21	1.520	1.520	1.500	1.520	1.408	19,200
2024-10-18	1.510	1.520	1.500	1.520	1.408	106,300

← NewerPage 8 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.