Thai Poly Acrylic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	6.750	6.800	6.750	6.800	5.967	12,200
2022-03-18	6.750	6.800	6.750	6.750	5.923	6,000
2022-03-17	6.750	6.800	6.750	6.800	5.967	6,900
2022-03-16	6.800	6.800	6.500	6.750	5.923	29,200
2022-03-15	6.650	6.800	6.650	6.750	5.923	4,400
2022-03-14	6.800	6.800	6.600	6.800	5.967	6,200
2022-03-11	6.850	6.850	6.750	6.750	5.923	3,800
2022-03-10	6.800	6.850	6.800	6.800	5.967	34,300
2022-03-09	6.800	6.800	6.500	6.650	5.835	4,700
2022-03-08	6.700	6.700	6.550	6.650	5.835	16,800
2022-03-07	6.750	6.750	6.600	6.650	5.835	30,300
2022-03-04	6.500	6.600	6.450	6.600	5.791	45,100
2022-03-03	6.800	6.850	6.750	6.800	5.967	54,500
2022-03-02	6.800	6.850	6.750	6.800	5.967	41,800
2022-03-01	6.600	6.800	6.600	6.800	5.967	23,900
2022-02-28	6.400	6.600	6.350	6.600	5.791	41,600
2022-02-25	6.000	6.500	6.000	6.350	5.572	11,700
2022-02-24	6.300	6.300	6.300	6.300	5.528	10,000
2022-02-23	6.350	6.450	6.350	6.450	5.660	1,000
2022-02-22	6.400	6.400	6.300	6.350	5.572	8,100
2022-02-21	6.400	6.450	6.350	6.400	5.616	7,800
2022-02-18	6.400	6.400	6.400	6.400	5.616	0
2022-02-17	6.350	6.400	6.350	6.400	5.616	6,200
2022-02-15	6.300	6.350	6.300	6.350	5.572	500
2022-02-14	6.300	6.300	6.250	6.300	5.528	7,900
2022-02-11	6.350	6.350	6.300	6.300	5.528	11,000
2022-02-10	6.350	6.400	6.350	6.350	5.572	2,600
2022-02-09	6.400	6.400	6.250	6.300	5.528	13,700
2022-02-08	6.400	6.400	6.300	6.300	5.528	5,900
2022-02-07	6.400	6.400	6.400	6.400	5.616	300
2022-02-04	6.400	6.400	6.350	6.350	5.572	8,500
2022-02-03	6.300	6.400	6.300	6.400	5.616	3,400
2022-02-02	6.400	6.400	6.400	6.400	5.616	300
2022-02-01	6.400	6.400	6.400	6.400	5.616	0
2022-01-31	6.400	6.450	6.250	6.400	5.616	8,100
2022-01-28	6.400	6.400	6.300	6.300	5.528	5,100
2022-01-27	6.400	6.400	6.300	6.400	5.616	8,500
2022-01-26	6.400	6.400	6.400	6.400	5.616	1,100
2022-01-25	6.350	6.400	6.250	6.400	5.616	4,500
2022-01-24	6.450	6.450	6.300	6.350	5.572	5,300
2022-01-21	6.400	6.400	6.400	6.400	5.616	0
2022-01-20	6.400	6.400	6.400	6.400	5.616	1,600
2022-01-19	6.400	6.400	6.400	6.400	5.616	3,800
2022-01-18	6.400	6.400	6.200	6.200	5.440	15,000
2022-01-17	6.300	6.400	6.300	6.400	5.616	900
2022-01-14	6.350	6.400	6.350	6.350	5.572	300
2022-01-13	6.350	6.400	6.350	6.350	5.572	1,800
2022-01-12	6.350	6.350	6.300	6.300	5.528	5,000
2022-01-11	6.300	6.400	6.300	6.300	5.528	5,900
2022-01-10	6.200	6.300	6.200	6.300	5.528	2,600
2022-01-07	6.350	6.350	6.300	6.300	5.528	14,800
2022-01-06	6.450	6.450	6.350	6.350	5.572	23,000
2022-01-05	6.400	6.450	6.400	6.450	5.660	10,700
2022-01-04	6.350	6.350	6.350	6.350	5.572	4,400
2021-12-30	6.250	6.350	6.250	6.350	5.572	12,600
2021-12-29	6.250	6.250	6.250	6.250	5.484	7,700
2021-12-28	6.300	6.300	6.250	6.250	5.484	10,600
2021-12-27	6.300	6.350	6.300	6.350	5.572	1,100
2021-12-24	6.250	6.250	6.200	6.250	5.484	7,000
2021-12-23	6.250	6.250	6.250	6.250	5.484	0

← NewerPage 18 of 19 · 1,121 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.