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
2024-10-17	1.540	1.550	1.500	1.520	1.408	35,913
2024-10-16	1.490	1.500	1.480	1.490	1.380	59,234
2024-10-15	1.670	1.670	1.490	1.490	1.380	262,502
2024-10-11	1.610	1.620	1.590	1.590	1.472	54,900
2024-10-10	1.680	1.680	1.610	1.610	1.491	149,701
2024-10-09	1.540	1.680	1.540	1.640	1.519	801,101
2024-10-08	1.650	1.650	1.530	1.530	1.417	28,300
2024-10-07	1.550	1.550	1.530	1.550	1.435	50,700
2024-10-04	1.590	1.590	1.520	1.540	1.426	85,801
2024-10-03	1.610	1.620	1.550	1.590	1.472	111,801
2024-10-02	1.570	1.640	1.560	1.630	1.509	326,922
2024-10-01	1.730	1.730	1.640	1.640	1.519	307,802
2024-09-30	1.740	1.740	1.700	1.700	1.574	43,902
2024-09-27	1.740	1.850	1.660	1.680	1.556	3,075,705
2024-09-26	1.690	1.710	1.680	1.710	1.584	346,301
2024-09-25	1.630	1.740	1.630	1.690	1.565	853,600
2024-09-24	1.680	1.750	1.620	1.620	1.500	2,334,213
2024-09-23	1.560	1.670	1.540	1.650	1.528	1,294,807
2024-09-20	1.460	1.600	1.460	1.560	1.445	1,763,200
2024-09-19	1.490	1.490	1.460	1.480	1.371	11,100
2024-09-18	1.460	1.510	1.460	1.470	1.361	38,503
2024-09-17	1.450	1.460	1.440	1.450	1.343	69,902
2024-09-16	1.430	1.490	1.430	1.460	1.352	111,100
2024-09-13	1.460	1.470	1.440	1.440	1.334	64,100
2024-09-12	1.410	1.490	1.370	1.440	1.334	314,100
2024-09-11	1.460	1.460	1.400	1.410	1.306	141,302
2024-09-10	1.440	1.590	1.430	1.430	1.324	955,006
2024-09-09	1.440	1.470	1.440	1.470	1.361	34,904
2024-09-06	1.460	1.490	1.440	1.440	1.334	307,104
2024-09-05	1.480	1.510	1.460	1.460	1.352	77,182
2024-09-04	1.520	1.600	1.450	1.450	1.343	1,161,703
2024-09-03	1.480	1.570	1.460	1.520	1.408	1,524,606
2024-09-02	1.330	1.610	1.330	1.480	1.371	7,727,710
2024-08-30	1.350	1.350	1.290	1.320	1.222	98,400
2024-08-29	1.250	1.350	1.240	1.330	1.232	1,968,442
2024-08-28	1.250	1.250	1.230	1.250	1.158	76,339
2024-08-27	1.200	1.240	1.200	1.240	1.148	267,700
2024-08-26	1.220	1.220	1.200	1.220	1.130	89,610
2024-08-23	1.220	1.220	1.200	1.210	1.121	52,921
2024-08-22	1.280	1.280	1.190	1.220	1.130	83,851
2024-08-21	1.240	1.250	1.200	1.240	1.148	73,200
2024-08-20	1.220	1.250	1.200	1.240	1.148	29,501
2024-08-19	1.240	1.240	1.200	1.220	1.130	70,325
2024-08-16	1.190	1.250	1.180	1.250	1.158	32,200
2024-08-15	1.180	1.190	1.170	1.190	1.102	22,900
2024-08-14	1.200	1.200	1.180	1.200	1.111	4,900
2024-08-13	1.260	1.260	1.170	1.170	1.083	33,600
2024-08-09	1.260	1.270	1.250	1.270	1.176	139,800
2024-08-08	1.190	1.260	1.190	1.250	1.158	368,200
2024-08-07	1.140	1.190	1.140	1.170	1.083	344,500
2024-08-06	1.180	1.200	1.140	1.150	1.065	42,701
2024-08-05	1.180	1.210	1.180	1.180	1.093	142,100
2024-08-02	1.240	1.240	1.240	1.240	1.148	14,700
2024-08-01	1.210	1.240	1.180	1.240	1.148	900
2024-07-31	1.180	1.220	1.180	1.220	1.130	7,401
2024-07-30	1.250	1.250	1.230	1.230	1.139	16,800
2024-07-26	1.180	1.200	1.160	1.200	1.111	89,600
2024-07-25	1.170	1.200	1.170	1.200	1.111	14,500
2024-07-24	1.200	1.210	1.200	1.210	1.121	255,602
2024-07-23	1.260	1.260	1.240	1.240	1.148	535,616

← NewerPage 9 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.