Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	13.800	14.000	13.800	14.000	12.320	282,500
2023-10-30	13.400	13.700	13.300	13.700	12.056	105,300
2023-10-27	13.600	13.600	13.300	13.500	11.880	210,700
2023-10-26	14.200	14.200	13.500	13.600	11.968	124,805
2023-10-25	14.300	14.400	14.100	14.300	12.584	37,927
2023-10-24	14.000	14.200	14.000	14.200	12.496	59,800
2023-10-20	14.800	14.900	14.000	14.100	12.408	106,705
2023-10-19	14.900	14.900	14.700	14.900	13.112	16,000
2023-10-18	14.800	14.900	14.800	14.900	13.112	29,802
2023-10-17	14.700	14.900	14.700	14.800	13.024	8,000
2023-10-16	14.800	15.000	14.600	14.700	12.936	34,900
2023-10-12	15.000	15.000	15.000	15.000	13.200	1,100
2023-10-11	14.900	15.000	14.700	15.000	13.200	21,900
2023-10-10	15.000	15.000	14.900	15.000	13.200	6,000
2023-10-09	14.800	15.000	14.800	15.000	13.200	26,900
2023-10-06	14.900	15.100	14.800	15.000	13.200	29,300
2023-10-05	14.900	15.000	14.900	15.000	13.200	9,100
2023-10-04	15.000	15.000	14.800	14.900	13.112	23,600
2023-10-03	15.000	15.000	14.700	14.900	13.112	35,700
2023-10-02	15.000	15.300	14.500	15.100	13.288	191,700
2023-09-29	15.400	15.400	14.900	15.400	13.552	106,000
2023-09-28	15.600	15.700	15.400	15.500	13.640	24,000
2023-09-27	15.600	15.900	15.300	15.600	13.728	19,900
2023-09-26	15.400	15.600	15.300	15.600	13.728	53,200
2023-09-25	15.700	15.700	15.500	15.600	13.728	35,800
2023-09-22	15.700	15.700	15.600	15.700	13.816	25,900
2023-09-21	15.500	15.800	15.500	15.800	13.904	30,106
2023-09-20	16.000	16.100	15.600	15.700	13.816	131,300
2023-09-19	16.100	16.100	15.900	16.000	14.080	19,400
2023-09-18	15.900	16.100	15.800	15.900	13.992	117,300
2023-09-15	15.800	15.800	15.600	15.800	13.904	31,400
2023-09-14	15.400	15.700	15.400	15.700	13.816	18,400
2023-09-13	15.700	15.700	15.200	15.500	13.640	111,000
2023-09-12	15.800	15.800	15.600	15.800	13.904	22,000
2023-09-11	15.700	15.800	15.600	15.800	13.904	121,100
2023-09-08	15.200	15.700	15.200	15.700	13.816	90,900
2023-09-07	15.300	15.400	15.100	15.200	13.376	158,400
2023-09-06	15.600	15.900	15.200	15.300	13.464	160,100
2023-09-05	15.700	15.900	15.600	15.600	13.728	329,033
2023-09-04	16.200	16.400	16.000	16.100	14.168	96,500
2023-09-01	16.400	16.400	15.800	16.400	14.432	196,400
2023-08-31	16.400	16.400	16.300	16.400	14.432	103,100
2023-08-30	16.400	16.400	16.300	16.400	14.432	67,400
2023-08-29	16.200	16.400	16.200	16.400	14.432	34,000
2023-08-28	16.400	16.500	16.000	16.200	14.256	196,945
2023-08-25	16.500	16.700	16.400	16.600	14.608	80,700
2023-08-24	16.700	16.700	16.400	16.500	14.520	75,401
2023-08-23	16.500	16.700	16.500	16.600	14.608	105,100
2023-08-22	16.100	16.900	16.100	16.900	14.872	149,833
2023-08-21	16.100	16.500	16.000	16.200	14.256	189,713
2023-08-18	17.100	17.100	16.500	16.500	14.520	342,622
2023-08-17	17.100	17.500	17.100	17.200	15.136	150,700
2023-08-16	17.400	17.500	17.200	17.300	15.224	111,200
2023-08-15	17.700	17.800	17.300	17.500	15.400	278,300
2023-08-11	17.900	18.000	17.700	18.000	15.840	70,200
2023-08-10	18.000	18.000	17.800	17.900	15.752	60,700
2023-08-09	17.400	18.000	17.300	18.000	15.840	39,001
2023-08-08	17.600	17.700	17.100	17.400	15.312	56,400
2023-08-07	17.900	17.900	17.300	17.500	15.400	73,601
2023-08-04	18.000	18.000	17.800	17.800	15.664	65,400

← NewerPage 13 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.