Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	12.200	12.300	12.200	12.200	11.078	20,101
2024-07-26	12.000	12.200	12.000	12.200	11.078	41,901
2024-07-25	12.000	12.100	12.000	12.000	10.896	86,400
2024-07-24	11.700	12.000	11.700	12.000	10.896	41,303
2024-07-23	12.100	12.200	11.600	11.600	10.533	355,303
2024-07-19	12.300	12.300	11.900	12.100	10.987	103,300
2024-07-18	12.400	12.400	12.100	12.200	11.078	98,401
2024-07-17	12.500	12.700	12.400	12.500	11.350	99,910
2024-07-16	12.600	12.600	12.500	12.600	11.441	43,800
2024-07-15	12.600	12.600	12.500	12.500	11.350	52,600
2024-07-12	12.400	12.600	12.400	12.600	11.441	42,811
2024-07-11	12.500	12.500	12.300	12.400	11.259	23,450
2024-07-10	12.100	12.500	12.100	12.500	11.350	82,001
2024-07-09	12.100	12.100	11.900	12.100	10.987	73,400
2024-07-08	12.200	12.200	12.000	12.100	10.987	149,601
2024-07-05	11.900	12.200	11.800	12.200	11.078	117,300
2024-07-04	12.100	12.200	11.800	11.800	10.715	287,823
2024-07-03	12.300	12.300	11.900	12.100	10.987	304,008
2024-07-02	12.000	12.400	12.000	12.300	11.169	188,401
2024-07-01	12.000	12.000	11.700	11.900	10.805	187,600
2024-06-28	12.200	12.200	11.700	11.900	10.805	644,023
2024-06-27	12.500	12.900	12.000	12.400	11.259	524,941
2024-06-26	12.900	13.000	12.400	12.600	11.441	968,417
2024-06-25	13.600	13.700	12.900	13.100	11.895	452,149
2024-06-24	13.900	13.900	13.400	13.700	12.440	248,301
2024-06-21	14.000	14.200	13.900	14.100	12.803	85,302
2024-06-20	14.000	14.200	13.900	14.100	12.803	30,500
2024-06-19	14.200	14.200	13.700	14.100	12.803	46,600
2024-06-18	14.100	14.400	14.000	14.400	13.075	17,500
2024-06-17	14.100	14.300	13.900	13.900	12.621	66,175
2024-06-14	14.300	14.300	14.200	14.200	12.894	28,500
2024-06-13	14.300	14.400	14.300	14.400	13.075	3,400
2024-06-12	14.300	14.400	14.200	14.400	13.075	35,900
2024-06-11	14.300	14.400	14.300	14.400	13.075	12,500
2024-06-10	14.400	14.500	14.200	14.400	13.075	61,700
2024-06-07	14.500	14.500	14.400	14.500	13.166	27,910
2024-06-06	14.700	14.800	14.300	14.500	13.166	165,630
2024-06-05	14.900	15.000	14.700	14.800	13.439	96,700
2024-06-04	15.000	15.000	14.800	14.900	13.529	50,307
2024-05-31	14.800	15.000	14.800	14.900	13.529	43,500
2024-05-30	14.800	14.900	14.800	14.800	13.439	26,620
2024-05-29	15.000	15.000	14.800	14.800	13.439	27,600
2024-05-28	14.800	15.000	14.800	15.000	13.620	31,701
2024-05-27	14.900	15.000	14.800	14.900	13.529	24,101
2024-05-24	14.800	15.100	14.800	15.100	13.711	59,500
2024-05-23	14.900	15.000	14.800	14.800	13.439	46,300
2024-05-21	15.000	15.100	14.900	14.900	13.529	34,000
2024-05-20	15.000	15.100	14.900	15.000	13.620	40,502
2024-05-17	15.100	15.100	14.800	15.000	13.620	125,200
2024-05-16	15.000	15.100	14.900	15.000	13.620	64,401
2024-05-15	15.000	15.000	14.700	15.000	13.620	72,500
2024-05-14	14.700	15.100	14.600	15.000	13.620	103,500
2024-05-13	14.900	14.900	14.500	14.500	13.166	382,820
2024-05-10	14.300	14.300	14.100	14.200	12.894	33,800
2024-05-09	14.300	14.300	14.100	14.200	12.894	140,101
2024-05-08	14.600	14.600	14.500	14.600	12.848	144,300
2024-05-07	14.600	14.800	14.500	14.600	12.848	75,965
2024-05-03	14.600	14.600	14.400	14.600	12.848	39,034
2024-05-02	14.000	14.600	14.000	14.500	12.760	55,600
2024-04-30	14.100	14.100	14.000	14.100	12.408	107,900

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.4380 THB
2025-05-08	0.3800 THB
2024-05-09	0.4500 THB
2023-05-09	0.2930 THB
2022-05-09	0.1410 THB
2021-05-07	0.2920 THB
2020-04-30	0.1250 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.