Thai Poly Acrylic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 6.100 | 6.150 | 5.950 | 5.950 | 5.629 | 2,500 |
| 2022-12-20 | 6.050 | 6.050 | 6.050 | 6.050 | 5.724 | 200 |
| 2022-12-19 | 5.950 | 5.950 | 5.900 | 5.900 | 5.582 | 800 |
| 2022-12-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 0 |
| 2022-12-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 0 |
| 2022-12-14 | 5.850 | 6.100 | 5.850 | 6.000 | 5.677 | 2,500 |
| 2022-12-13 | 5.850 | 6.000 | 5.850 | 5.850 | 5.535 | 27,500 |
| 2022-12-09 | 6.000 | 6.000 | 5.850 | 5.850 | 5.535 | 500 |
| 2022-12-08 | 6.050 | 6.100 | 6.050 | 6.100 | 5.771 | 800 |
| 2022-12-07 | 6.050 | 6.150 | 6.050 | 6.050 | 5.724 | 3,500 |
| 2022-12-06 | 6.200 | 6.250 | 5.950 | 5.950 | 5.629 | 27,600 |
| 2022-12-02 | 6.400 | 6.400 | 6.200 | 6.200 | 5.866 | 3,400 |
| 2022-12-01 | 5.900 | 6.000 | 5.900 | 6.000 | 5.677 | 300 |
| 2022-11-30 | 6.000 | 6.000 | 5.950 | 5.950 | 5.629 | 1,200 |
| 2022-11-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 2,000 |
| 2022-11-28 | 5.800 | 6.000 | 5.800 | 6.000 | 5.677 | 4,700 |
| 2022-11-25 | 5.850 | 5.900 | 5.850 | 5.900 | 5.582 | 400 |
| 2022-11-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.535 | 2,500 |
| 2022-11-23 | 5.850 | 5.850 | 5.850 | 5.850 | 5.535 | 1,000 |
| 2022-11-22 | 5.950 | 5.950 | 5.850 | 5.900 | 5.582 | 1,100 |
| 2022-11-21 | 5.900 | 5.900 | 5.800 | 5.900 | 5.582 | 37,100 |
| 2022-11-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 400 |
| 2022-11-17 | 6.100 | 6.100 | 6.100 | 6.100 | 5.771 | 100 |
| 2022-11-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 0 |
| 2022-11-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 0 |
| 2022-11-14 | 6.100 | 6.150 | 6.000 | 6.000 | 5.677 | 2,900 |
| 2022-11-11 | 6.000 | 6.150 | 6.000 | 6.150 | 5.819 | 2,900 |
| 2022-11-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 4,500 |
| 2022-11-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 500 |
| 2022-11-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 100 |
| 2022-11-07 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 700 |
| 2022-11-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 0 |
| 2022-11-03 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 1,500 |
| 2022-11-02 | 6.000 | 6.050 | 6.000 | 6.000 | 5.677 | 4,200 |
| 2022-11-01 | 6.000 | 6.000 | 5.950 | 5.950 | 5.629 | 22,600 |
| 2022-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 3,000 |
| 2022-10-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 2,500 |
| 2022-10-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 6,300 |
| 2022-10-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.677 | 1,400 |
| 2022-10-25 | 5.900 | 6.000 | 5.900 | 6.000 | 5.677 | 2,900 |
| 2022-10-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 400 |
| 2022-10-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.488 | 1,900 |
| 2022-10-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.488 | 100 |
| 2022-10-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 31,700 |
| 2022-10-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 300 |
| 2022-10-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 400 |
| 2022-10-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 200 |
| 2022-10-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 1,000 |
| 2022-10-07 | 5.800 | 5.900 | 5.800 | 5.900 | 5.582 | 2,800 |
| 2022-10-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.629 | 1,300 |
| 2022-10-05 | 5.950 | 5.950 | 5.750 | 5.950 | 5.629 | 1,900 |
| 2022-10-04 | 5.800 | 5.850 | 5.800 | 5.850 | 5.535 | 8,500 |
| 2022-10-03 | 5.800 | 5.850 | 5.800 | 5.850 | 5.535 | 300 |
| 2022-09-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.488 | 100 |
| 2022-09-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.535 | 0 |
| 2022-09-28 | 6.000 | 6.000 | 5.850 | 5.850 | 5.535 | 200 |
| 2022-09-27 | 5.950 | 5.950 | 5.900 | 5.950 | 5.629 | 1,600 |
| 2022-09-26 | 5.850 | 5.850 | 5.800 | 5.800 | 5.488 | 7,700 |
| 2022-09-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 0 |
| 2022-09-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.582 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-07 | 0.2500 THB |
| 2022-05-03 | 0.4500 THB |
| 2021-05-05 | 0.4500 THB |
| 2020-04-15 | 0.4500 THB |
| 2019-05-03 | 0.4500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.