Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.100	14.200	14.000	14.100	12.408	67,210
2024-04-26	14.000	14.300	14.000	14.300	12.584	84,100
2024-04-25	13.900	14.000	13.800	14.000	12.320	42,800
2024-04-24	13.900	14.000	13.700	14.000	12.320	23,800
2024-04-23	13.900	14.000	13.800	14.000	12.320	52,304
2024-04-22	13.800	14.000	13.800	14.000	12.320	32,216
2024-04-19	13.800	13.900	13.700	13.900	12.232	32,410
2024-04-18	13.900	13.900	13.600	13.800	12.144	128,700
2024-04-17	13.900	14.000	13.700	13.900	12.232	108,200
2024-04-11	14.000	14.000	13.900	14.000	12.320	29,200
2024-04-10	14.000	14.100	13.900	14.100	12.408	67,000
2024-04-09	13.900	14.000	13.700	14.000	12.320	202,106
2024-04-05	14.100	14.100	13.900	13.900	12.232	25,804
2024-04-04	14.000	14.100	13.900	13.900	12.232	62,700
2024-04-03	14.000	14.200	13.900	14.200	12.496	175,802
2024-04-02	14.200	14.300	14.000	14.000	12.320	210,900
2024-04-01	14.600	14.700	14.100	14.300	12.584	307,730
2024-03-29	14.800	15.000	14.700	14.700	12.936	86,700
2024-03-28	14.900	15.100	14.800	15.000	13.200	108,703
2024-03-27	15.000	15.000	14.900	15.000	13.200	71,500
2024-03-26	15.100	15.200	15.000	15.000	13.200	54,400
2024-03-25	15.200	15.300	15.000	15.100	13.288	73,401
2024-03-22	15.400	15.500	15.400	15.500	13.640	14,100
2024-03-21	15.500	15.500	15.300	15.500	13.640	37,600
2024-03-20	15.700	15.700	15.300	15.500	13.640	85,050
2024-03-19	14.900	15.700	14.800	15.700	13.816	314,400
2024-03-18	15.000	15.100	14.800	14.900	13.112	197,400
2024-03-15	14.800	15.100	14.800	15.100	13.288	81,754
2024-03-14	14.900	15.000	14.600	14.900	13.112	288,400
2024-03-13	15.400	15.400	14.900	15.000	13.200	269,002
2024-03-12	15.300	15.500	15.100	15.500	13.640	79,600
2024-03-11	15.400	15.500	15.200	15.400	13.552	83,300
2024-03-08	15.300	15.400	15.200	15.400	13.552	13,000
2024-03-07	15.400	15.400	15.100	15.200	13.376	55,400
2024-03-06	15.200	15.400	15.200	15.400	13.552	93,200
2024-03-05	15.200	15.300	15.100	15.300	13.464	101,922
2024-03-04	15.200	15.400	15.200	15.200	13.376	60,857
2024-03-01	15.100	15.700	15.100	15.200	13.376	263,516
2024-02-29	15.400	15.700	14.900	15.100	13.288	300,710
2024-02-28	15.600	15.700	15.100	15.400	13.552	608,200
2024-02-27	17.300	17.300	15.800	16.100	14.168	950,640
2024-02-23	17.300	17.800	17.300	17.800	15.664	171,400
2024-02-22	17.400	17.500	17.200	17.400	15.312	119,200
2024-02-21	17.100	17.600	17.100	17.600	15.488	236,000
2024-02-20	17.400	17.500	17.100	17.300	15.224	131,600
2024-02-19	17.400	17.500	17.300	17.500	15.400	148,200
2024-02-16	17.800	17.800	17.500	17.600	15.488	145,700
2024-02-15	17.900	17.900	17.600	17.800	15.664	35,900
2024-02-14	18.000	18.200	17.900	17.900	15.752	44,100
2024-02-13	17.700	18.300	17.700	18.200	16.016	106,304
2024-02-12	17.400	17.700	17.400	17.700	15.576	18,901
2024-02-09	17.500	17.700	17.400	17.400	15.312	76,891
2024-02-08	17.600	17.600	17.400	17.600	15.488	99,603
2024-02-07	17.400	17.600	17.300	17.500	15.400	78,517
2024-02-06	17.500	17.500	17.200	17.300	15.224	124,700
2024-02-05	17.500	17.600	17.400	17.500	15.400	31,500
2024-02-02	17.500	17.700	17.300	17.500	15.400	206,125
2024-02-01	17.500	17.800	17.500	17.500	15.400	53,301
2024-01-31	17.600	17.600	17.400	17.500	15.400	108,908
2024-01-30	17.200	17.600	17.200	17.600	15.488	148,859

← NewerPage 11 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.