PINTHONG INDUSTRIAL PARK PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.680 | 3.680 | 3.660 | 3.680 | 2.734 | 498,900 |
| 2022-05-10 | 3.680 | 3.700 | 3.640 | 3.700 | 2.749 | 588,400 |
| 2022-05-09 | 3.740 | 3.760 | 3.700 | 3.740 | 2.668 | 723,600 |
| 2022-05-06 | 3.740 | 3.760 | 3.720 | 3.760 | 2.682 | 717,300 |
| 2022-05-05 | 3.760 | 3.780 | 3.700 | 3.760 | 2.682 | 618,800 |
| 2022-05-03 | 3.760 | 3.760 | 3.720 | 3.760 | 2.682 | 562,600 |
| 2022-04-29 | 3.760 | 3.760 | 3.740 | 3.760 | 2.682 | 72,000 |
| 2022-04-28 | 3.760 | 3.760 | 3.740 | 3.760 | 2.682 | 274,200 |
| 2022-04-27 | 3.760 | 3.760 | 3.720 | 3.760 | 2.682 | 424,600 |
| 2022-04-26 | 3.740 | 3.780 | 3.740 | 3.760 | 2.682 | 358,800 |
| 2022-04-25 | 3.760 | 3.760 | 3.740 | 3.760 | 2.682 | 369,300 |
| 2022-04-22 | 3.760 | 3.760 | 3.740 | 3.760 | 2.682 | 277,100 |
| 2022-04-21 | 3.780 | 3.780 | 3.740 | 3.760 | 2.682 | 565,900 |
| 2022-04-20 | 3.760 | 3.780 | 3.740 | 3.760 | 2.682 | 451,300 |
| 2022-04-19 | 3.760 | 3.800 | 3.740 | 3.760 | 2.682 | 270,800 |
| 2022-04-18 | 3.760 | 3.760 | 3.740 | 3.760 | 2.682 | 443,000 |
| 2022-04-12 | 3.780 | 3.780 | 3.720 | 3.760 | 2.682 | 232,100 |
| 2022-04-11 | 3.820 | 3.820 | 3.760 | 3.780 | 2.696 | 187,500 |
| 2022-04-08 | 3.740 | 3.800 | 3.740 | 3.780 | 2.696 | 258,600 |
| 2022-04-07 | 3.820 | 3.820 | 3.740 | 3.800 | 2.710 | 552,900 |
| 2022-04-05 | 3.840 | 3.840 | 3.780 | 3.820 | 2.725 | 467,300 |
| 2022-04-04 | 3.800 | 3.840 | 3.780 | 3.820 | 2.725 | 268,800 |
| 2022-04-01 | 3.780 | 3.880 | 3.740 | 3.800 | 2.710 | 2,531,100 |
| 2022-03-31 | 3.780 | 3.780 | 3.740 | 3.780 | 2.696 | 407,100 |
| 2022-03-30 | 3.700 | 3.780 | 3.700 | 3.760 | 2.682 | 486,100 |
| 2022-03-29 | 3.740 | 3.740 | 3.720 | 3.740 | 2.668 | 264,200 |
| 2022-03-28 | 3.720 | 3.740 | 3.700 | 3.740 | 2.668 | 210,000 |
| 2022-03-25 | 3.740 | 3.740 | 3.680 | 3.720 | 2.653 | 368,900 |
| 2022-03-24 | 3.740 | 3.760 | 3.680 | 3.740 | 2.668 | 1,253,200 |
| 2022-03-23 | 3.760 | 3.760 | 3.720 | 3.760 | 2.682 | 250,610 |
| 2022-03-22 | 3.760 | 3.760 | 3.720 | 3.760 | 2.682 | 231,100 |
| 2022-03-21 | 3.800 | 3.800 | 3.760 | 3.760 | 2.682 | 70,900 |
| 2022-03-18 | 3.780 | 3.820 | 3.740 | 3.760 | 2.682 | 731,700 |
| 2022-03-17 | 3.660 | 3.800 | 3.660 | 3.780 | 2.696 | 806,700 |
| 2022-03-16 | 3.720 | 3.780 | 3.700 | 3.740 | 2.668 | 589,000 |
| 2022-03-15 | 3.780 | 3.780 | 3.660 | 3.740 | 2.668 | 424,300 |
| 2022-03-14 | 3.700 | 3.740 | 3.660 | 3.740 | 2.668 | 209,800 |
| 2022-03-11 | 3.700 | 3.720 | 3.680 | 3.700 | 2.639 | 658,600 |
| 2022-03-10 | 3.700 | 3.760 | 3.700 | 3.720 | 2.653 | 448,800 |
| 2022-03-09 | 3.600 | 3.700 | 3.540 | 3.700 | 2.639 | 534,100 |
| 2022-03-08 | 3.660 | 3.680 | 3.460 | 3.580 | 2.554 | 3,835,800 |
| 2022-03-07 | 3.780 | 3.780 | 3.700 | 3.700 | 2.639 | 3,210,900 |
| 2022-03-04 | 3.780 | 3.800 | 3.760 | 3.800 | 2.710 | 2,924,000 |
| 2022-03-03 | 3.820 | 3.820 | 3.760 | 3.800 | 2.710 | 3,339,500 |
| 2022-03-02 | 3.820 | 3.820 | 3.780 | 3.820 | 2.725 | 2,493,200 |
| 2022-03-01 | 3.840 | 3.860 | 3.760 | 3.820 | 2.725 | 4,284,700 |
| 2022-02-28 | 3.800 | 3.880 | 3.800 | 3.860 | 2.753 | 1,078,700 |
| 2022-02-25 | 3.840 | 3.880 | 3.840 | 3.840 | 2.739 | 535,100 |
| 2022-02-24 | 3.860 | 3.880 | 3.840 | 3.840 | 2.739 | 1,787,300 |
| 2022-02-23 | 3.880 | 3.900 | 3.880 | 3.900 | 2.782 | 693,400 |
| 2022-02-22 | 3.900 | 3.900 | 3.800 | 3.880 | 2.767 | 1,762,100 |
| 2022-02-21 | 3.920 | 3.920 | 3.880 | 3.880 | 2.767 | 1,226,600 |
| 2022-02-18 | 3.920 | 3.920 | 3.880 | 3.900 | 2.782 | 1,520,500 |
| 2022-02-17 | 3.920 | 3.960 | 3.900 | 3.900 | 2.782 | 1,540,200 |
| 2022-02-15 | 3.900 | 3.920 | 3.880 | 3.900 | 2.782 | 1,239,000 |
| 2022-02-14 | 3.900 | 3.900 | 3.880 | 3.900 | 2.782 | 1,423,400 |
| 2022-02-11 | 3.900 | 3.920 | 3.880 | 3.900 | 2.782 | 1,137,800 |
| 2022-02-10 | 3.900 | 3.960 | 3.900 | 3.900 | 2.782 | 1,716,000 |
| 2022-02-09 | 3.920 | 3.940 | 3.880 | 3.880 | 2.767 | 1,849,100 |
| 2022-02-08 | 3.900 | 3.960 | 3.900 | 3.900 | 2.782 | 3,544,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.2160 THB |
| 2025-05-08 | 0.7600 THB |
| 2024-05-08 | 0.5900 THB |
| 2023-05-09 | 0.1500 THB |
| 2022-05-10 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.