Thai Poly Acrylic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 6.250 | 6.250 | 6.250 | 6.250 | 5.484 | 800 |
| 2021-12-21 | 6.400 | 6.400 | 6.250 | 6.250 | 5.484 | 2,100 |
| 2021-12-20 | 6.250 | 6.250 | 6.200 | 6.200 | 5.440 | 6,400 |
| 2021-12-17 | 6.400 | 6.400 | 6.250 | 6.250 | 5.484 | 5,900 |
| 2021-12-16 | 6.250 | 6.250 | 6.000 | 6.200 | 5.440 | 27,200 |
| 2021-12-15 | 6.300 | 6.300 | 6.250 | 6.300 | 5.528 | 11,000 |
| 2021-12-14 | 6.300 | 6.300 | 6.300 | 6.300 | 5.528 | 3,900 |
| 2021-12-13 | 5.800 | 6.400 | 5.800 | 6.300 | 5.528 | 3,400 |
| 2021-12-09 | 6.450 | 6.500 | 6.450 | 6.500 | 5.703 | 15,600 |
| 2021-12-08 | 6.500 | 6.500 | 6.450 | 6.450 | 5.660 | 1,300 |
| 2021-12-07 | 6.450 | 6.450 | 6.450 | 6.450 | 5.660 | 1,900 |
| 2021-12-03 | 6.450 | 6.450 | 6.450 | 6.450 | 5.660 | 100 |
| 2021-12-02 | 6.450 | 6.450 | 6.450 | 6.450 | 5.660 | 200 |
| 2021-12-01 | 6.150 | 6.200 | 6.150 | 6.200 | 5.440 | 48,000 |
| 2021-11-30 | 6.400 | 6.450 | 6.100 | 6.100 | 5.352 | 8,700 |
| 2021-11-29 | 6.400 | 6.550 | 6.300 | 6.550 | 5.747 | 15,700 |
| 2021-11-26 | 6.600 | 6.600 | 6.400 | 6.600 | 5.791 | 16,800 |
| 2021-11-25 | 6.600 | 6.600 | 6.600 | 6.600 | 5.791 | 3,600 |
| 2021-11-24 | 6.500 | 6.500 | 6.500 | 6.500 | 5.703 | 1,700 |
| 2021-11-23 | 6.550 | 6.550 | 6.450 | 6.450 | 5.660 | 8,100 |
| 2021-11-22 | 6.700 | 6.750 | 6.650 | 6.650 | 5.835 | 8,200 |
| 2021-11-19 | 6.750 | 6.750 | 6.500 | 6.700 | 5.879 | 600 |
| 2021-11-18 | 6.550 | 6.550 | 6.500 | 6.500 | 5.703 | 2,900 |
| 2021-11-17 | 6.550 | 6.550 | 6.550 | 6.550 | 5.747 | 2,500 |
| 2021-11-16 | 6.550 | 6.600 | 6.500 | 6.600 | 5.791 | 3,100 |
| 2021-11-15 | 6.600 | 6.600 | 6.500 | 6.500 | 5.703 | 4,600 |
| 2021-11-12 | 6.500 | 6.500 | 6.500 | 6.500 | 5.703 | 2,000 |
| 2021-11-11 | 6.500 | 6.500 | 6.500 | 6.500 | 5.703 | 3,000 |
| 2021-11-10 | 6.500 | 6.500 | 6.500 | 6.500 | 5.703 | 2,000 |
| 2021-11-09 | 6.500 | 6.500 | 6.450 | 6.450 | 5.660 | 600 |
| 2021-11-08 | 6.500 | 6.600 | 6.500 | 6.500 | 5.703 | 30,400 |
| 2021-11-05 | 6.500 | 6.500 | 6.500 | 6.500 | 5.703 | 300 |
| 2021-11-04 | 6.400 | 6.500 | 6.400 | 6.500 | 5.703 | 1,800 |
| 2021-11-03 | 6.450 | 6.450 | 6.400 | 6.400 | 5.616 | 400 |
| 2021-11-02 | 6.450 | 6.450 | 6.450 | 6.450 | 5.660 | 500 |
| 2021-11-01 | 6.450 | 6.450 | 6.450 | 6.450 | 5.660 | 1,100 |
| 2021-10-29 | 6.450 | 6.450 | 6.450 | 6.450 | 5.660 | 500 |
| 2021-10-28 | 6.500 | 6.600 | 6.500 | 6.600 | 5.791 | 200 |
| 2021-10-27 | 6.600 | 6.600 | 6.450 | 6.500 | 5.703 | 2,800 |
| 2021-10-26 | 6.450 | 6.450 | 6.450 | 6.450 | 5.660 | 7,800 |
| 2021-10-25 | 6.500 | 6.550 | 6.450 | 6.450 | 5.660 | 6,800 |
| 2021-10-21 | 6.500 | 6.650 | 6.500 | 6.650 | 5.835 | 7,600 |
| 2021-10-20 | 6.350 | 6.550 | 6.350 | 6.550 | 5.747 | 19,600 |
| 2021-10-19 | 6.500 | 6.500 | 6.400 | 6.400 | 5.616 | 11,700 |
| 2021-10-18 | 6.500 | 6.550 | 6.500 | 6.550 | 5.747 | 1,500 |
| 2021-10-15 | 6.450 | 6.700 | 6.450 | 6.550 | 5.747 | 3,600 |
| 2021-10-14 | 6.600 | 6.600 | 6.600 | 6.600 | 5.791 | 0 |
← NewerPage 19 of 19 · 1,127 trading days
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.