Thai Poly Acrylic Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	6.100	6.100	6.050	6.050	5.724	3,100
2022-06-22	6.100	6.100	6.050	6.100	5.771	900
2022-06-21	6.100	6.100	6.100	6.100	5.771	100
2022-06-20	6.050	6.050	6.050	6.050	5.724	0
2022-06-17	6.050	6.050	6.050	6.050	5.724	1,200
2022-06-16	6.050	6.150	6.050	6.050	5.724	3,200
2022-06-15	6.100	6.100	6.050	6.050	5.724	19,800
2022-06-14	6.050	6.100	6.050	6.100	5.771	600
2022-06-13	6.100	6.450	6.050	6.050	5.724	55,800
2022-06-10	6.150	6.300	6.050	6.050	5.724	13,300
2022-06-09	6.250	6.900	6.150	6.150	5.819	104,100
2022-06-08	6.000	6.350	6.000	6.100	5.771	40,700
2022-06-07	6.050	6.050	6.050	6.050	5.724	19,000
2022-06-06	6.200	6.300	6.000	6.300	5.961	14,100
2022-06-02	6.200	6.250	6.200	6.250	5.913	200
2022-06-01	6.250	6.250	6.150	6.250	5.913	3,900
2022-05-31	6.150	6.300	6.150	6.250	5.913	9,800
2022-05-30	6.150	6.150	6.150	6.150	5.819	100
2022-05-27	6.100	6.150	6.100	6.150	5.819	7,800
2022-05-26	6.150	6.150	6.100	6.100	5.771	5,000
2022-05-25	6.200	6.200	6.100	6.200	5.866	23,000
2022-05-24	6.150	6.200	6.150	6.200	5.866	200
2022-05-23	6.100	6.100	6.100	6.100	5.771	400
2022-05-20	6.200	6.200	6.100	6.100	5.771	5,600
2022-05-19	6.150	6.200	6.150	6.150	5.819	2,100
2022-05-18	6.050	6.150	6.050	6.150	5.819	2,300
2022-05-17	6.000	6.100	6.000	6.050	5.724	5,500
2022-05-13	6.100	6.100	6.050	6.050	5.724	2,100
2022-05-12	6.100	6.100	6.050	6.050	5.724	8,500
2022-05-11	6.100	6.100	6.100	6.100	5.771	1,700
2022-05-10	6.150	6.150	6.100	6.150	5.819	28,700
2022-05-09	6.100	6.150	6.100	6.100	5.771	6,900
2022-05-06	6.100	6.300	6.100	6.150	5.819	9,600
2022-05-05	6.200	6.450	6.100	6.300	5.961	14,700
2022-05-03	6.050	6.400	6.050	6.200	5.866	43,400
2022-04-29	6.750	6.900	6.750	6.850	6.011	133,900
2022-04-28	6.650	6.800	6.650	6.750	5.923	80,200
2022-04-27	6.750	6.750	6.700	6.700	5.879	3,600
2022-04-26	6.700	6.750	6.700	6.750	5.923	37,300
2022-04-25	6.700	6.800	6.700	6.700	5.879	30,300
2022-04-22	6.650	6.650	6.650	6.650	5.835	0
2022-04-21	6.750	6.750	6.650	6.650	5.835	11,100
2022-04-20	6.600	6.750	6.600	6.750	5.923	11,200
2022-04-19	6.550	6.750	6.550	6.750	5.923	8,200
2022-04-18	6.750	6.750	6.400	6.600	5.791	17,300
2022-04-12	6.750	6.750	6.700	6.700	5.879	300
2022-04-11	6.750	6.800	6.600	6.750	5.923	12,800
2022-04-08	6.750	6.850	6.600	6.850	6.011	15,100
2022-04-07	6.750	6.800	6.750	6.800	5.967	11,100
2022-04-05	6.750	6.750	6.750	6.750	5.923	900
2022-04-04	6.800	6.800	6.750	6.750	5.923	1,700
2022-04-01	6.800	6.800	6.800	6.800	5.967	0
2022-03-31	6.600	6.800	6.600	6.800	5.967	7,300
2022-03-30	6.650	6.700	6.550	6.600	5.791	45,600
2022-03-29	6.750	6.750	6.600	6.600	5.791	43,400
2022-03-28	6.800	6.800	6.750	6.750	5.923	2,000
2022-03-25	6.850	6.850	6.800	6.800	5.967	18,300
2022-03-24	6.800	6.850	6.750	6.800	5.967	24,000
2022-03-23	6.750	6.750	6.750	6.750	5.923	1,500
2022-03-22	6.750	6.800	6.750	6.750	5.923	10,900

← NewerPage 17 of 19 · 1,127 trading daysOlder →

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.