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
2026-10-19	1.130	1.140	1.130	1.140	1.140	10,502
2026-10-15	1.160	1.160	1.150	1.150	1.150	16,600
2026-10-14	1.110	1.140	1.110	1.130	1.130	10,301
2026-10-12	1.150	1.150	1.140	1.140	1.140	12,900
2026-10-09	1.150	1.150	1.150	1.150	1.150	25,800
2026-10-08	1.130	1.150	1.130	1.140	1.140	103,900
2026-10-07	1.120	1.130	1.120	1.130	1.130	41,100
2026-10-06	1.140	1.140	1.120	1.130	1.130	4,900
2026-10-05	1.160	1.160	1.160	1.160	1.160	24,321
2026-10-02	1.150	1.160	1.140	1.140	1.140	30,700
2026-10-01	1.130	1.140	1.130	1.140	1.140	185,800
2026-09-30	1.140	1.140	1.120	1.130	1.130	51,400
2026-09-29	1.150	1.150	1.140	1.140	1.140	700
2026-09-28	1.160	1.170	1.140	1.140	1.140	33,000
2026-09-25	1.140	1.160	1.140	1.150	1.150	15,243
2026-09-24	1.150	1.150	1.130	1.140	1.140	66,402
2026-09-23	1.130	1.160	1.130	1.150	1.150	99,506
2026-09-22	1.160	1.160	1.120	1.120	1.120	46,700
2026-09-21	1.140	1.150	1.110	1.140	1.140	72,800
2026-09-18	1.150	1.150	1.120	1.130	1.130	35,300
2026-09-17	1.110	1.150	1.110	1.150	1.150	54,032
2026-09-16	1.120	1.150	1.120	1.140	1.140	35,900
2026-09-15	1.160	1.160	1.130	1.130	1.130	53,900
2026-09-14	1.150	1.160	1.130	1.160	1.160	17,212
2026-09-11	1.170	1.170	1.140	1.140	1.140	27,800
2026-09-10	1.140	1.170	1.130	1.170	1.170	14,209
2026-09-09	1.140	1.240	1.140	1.150	1.150	695,810
2026-09-08	1.170	1.190	1.160	1.160	1.160	17,400
2026-09-07	1.160	1.170	1.150	1.170	1.170	20,302
2026-09-04	1.150	1.180	1.150	1.180	1.180	23,100
2026-09-03	1.140	1.160	1.140	1.160	1.160	12,900
2026-09-02	1.160	1.170	1.130	1.130	1.130	76,841
2026-09-01	1.190	1.190	1.170	1.170	1.170	38,465
2026-08-31	1.130	1.200	1.130	1.200	1.200	198,278
2026-08-28	1.180	1.190	1.160	1.160	1.160	72,418
2026-08-27	1.170	1.190	1.170	1.180	1.180	65,401
2026-08-26	1.130	1.200	1.130	1.180	1.180	93,700
2026-08-25	1.180	1.200	1.170	1.190	1.190	60,357
2026-08-24	1.140	1.200	1.140	1.150	1.150	57,800
2026-08-21	1.150	1.220	1.150	1.180	1.180	301,804
2026-08-20	1.170	1.170	1.130	1.150	1.150	50,100
2026-08-19	1.170	1.180	1.150	1.160	1.160	66,702
2026-08-18	1.180	1.180	1.150	1.170	1.170	8,800
2026-08-17	1.150	1.200	1.140	1.140	1.140	26,100
2026-08-14	1.170	1.170	1.100	1.150	1.150	201,630
2026-08-13	1.200	1.200	1.180	1.190	1.190	54,149
2026-08-11	1.180	1.220	1.160	1.200	1.200	134,403
2026-08-10	1.200	1.280	1.160	1.160	1.160	557,104
2026-08-07	1.210	1.210	1.180	1.190	1.190	106,520
2026-08-06	1.190	1.220	1.190	1.220	1.220	346,511
2026-08-05	1.190	1.200	1.180	1.190	1.190	37,500
2026-08-04	1.200	1.200	1.180	1.190	1.190	73,800
2026-08-03	1.220	1.220	1.200	1.200	1.200	57,800
2026-07-31	1.160	1.220	1.160	1.190	1.190	41,511
2026-07-30	1.160	1.180	1.160	1.180	1.180	15,248
2026-07-27	1.220	1.220	1.170	1.190	1.190	87,500
2026-07-24	1.190	1.210	1.170	1.190	1.190	177,300
2026-07-23	1.200	1.230	1.190	1.190	1.190	474,301
2026-07-22	1.200	1.200	1.160	1.170	1.170	58,467
2026-07-21	1.190	1.200	1.160	1.190	1.190	307,400

Page 1 of 5 · 241 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.