Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	17.600	17.700	17.200	17.200	15.136	187,416
2024-01-26	17.900	18.200	17.600	17.700	15.576	118,201
2024-01-25	17.700	18.100	17.700	17.900	15.752	46,030
2024-01-24	17.400	18.100	17.400	18.000	15.840	163,911
2024-01-23	18.600	18.700	17.700	17.700	15.576	282,963
2024-01-22	19.000	19.100	18.500	18.500	16.280	355,188
2024-01-19	19.400	19.400	18.500	19.000	16.720	452,822
2024-01-18	18.800	19.500	18.800	18.900	16.632	1,727,827
2024-01-17	17.000	18.900	17.000	18.500	16.280	1,024,998
2024-01-16	16.700	17.100	16.700	17.000	14.960	246,407
2024-01-15	16.800	16.800	16.600	16.700	14.696	29,310
2024-01-12	16.800	16.900	16.600	16.700	14.696	78,601
2024-01-11	16.800	16.800	16.500	16.700	14.696	6,917
2024-01-10	16.800	16.800	16.600	16.600	14.608	122,401
2024-01-09	16.800	16.900	16.700	16.800	14.784	65,104
2024-01-08	16.900	17.000	16.600	16.800	14.784	85,377
2024-01-05	17.000	17.000	16.800	16.900	14.872	154,000
2024-01-04	16.800	17.000	16.800	16.900	14.872	281,874
2024-01-03	16.600	16.600	16.500	16.600	14.608	80,200
2024-01-02	16.600	16.700	16.400	16.600	14.608	147,513
2023-12-28	16.700	16.700	16.500	16.600	14.608	20,000
2023-12-27	16.700	16.700	16.400	16.600	14.608	34,300
2023-12-26	16.600	16.700	16.600	16.600	14.608	139,407
2023-12-25	16.500	16.600	16.300	16.500	14.520	129,131
2023-12-22	16.100	16.500	16.100	16.400	14.432	88,900
2023-12-21	16.300	16.400	16.100	16.300	14.344	42,601
2023-12-20	16.300	16.400	16.200	16.200	14.256	24,103
2023-12-19	16.500	16.500	16.300	16.400	14.432	25,200
2023-12-18	16.400	16.600	16.200	16.400	14.432	111,501
2023-12-15	16.500	16.700	16.300	16.400	14.432	119,500
2023-12-14	16.000	16.500	16.000	16.500	14.520	118,716
2023-12-13	16.100	16.300	15.700	16.100	14.168	66,400
2023-12-12	16.500	16.500	16.100	16.100	14.168	90,000
2023-12-08	15.700	16.300	15.700	16.100	14.168	378,012
2023-12-07	15.600	15.700	15.400	15.600	13.728	27,805
2023-12-06	15.500	15.700	15.500	15.600	13.728	91,907
2023-12-04	15.300	15.500	15.100	15.400	13.552	71,900
2023-12-01	14.900	15.400	14.800	15.300	13.464	201,903
2023-11-30	14.700	14.900	14.600	14.800	13.024	115,101
2023-11-29	15.000	15.100	14.900	14.900	13.112	48,200
2023-11-28	15.200	15.200	15.000	15.200	13.376	80,900
2023-11-27	15.200	15.300	15.000	15.200	13.376	99,510
2023-11-24	15.400	15.500	14.900	15.200	13.376	127,129
2023-11-23	15.500	15.500	15.200	15.400	13.552	37,501
2023-11-22	15.300	15.500	15.200	15.500	13.640	67,002
2023-11-21	15.600	15.600	15.300	15.300	13.464	57,500
2023-11-20	15.400	15.500	15.300	15.400	13.552	44,800
2023-11-17	15.200	15.600	15.100	15.500	13.640	77,600
2023-11-16	15.200	15.400	15.200	15.300	13.464	50,400
2023-11-15	15.000	15.300	15.000	15.200	13.376	48,200
2023-11-14	15.400	15.400	14.800	14.900	13.112	115,800
2023-11-13	15.100	15.700	14.900	15.100	13.288	747,400
2023-11-10	14.400	14.400	14.100	14.300	12.584	213,800
2023-11-09	14.400	14.500	14.200	14.500	12.760	91,700
2023-11-08	14.400	14.500	14.300	14.500	12.760	37,300
2023-11-07	14.400	14.400	14.200	14.400	12.672	16,606
2023-11-06	14.400	14.500	14.300	14.500	12.760	25,300
2023-11-03	14.400	14.500	14.300	14.500	12.760	32,100
2023-11-02	14.400	14.500	14.300	14.400	12.672	25,600
2023-11-01	13.700	14.500	13.700	14.300	12.584	127,900

← NewerPage 12 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.