Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	18.200	18.200	17.800	18.000	15.840	106,301
2023-08-02	18.300	18.300	18.000	18.100	15.928	157,808
2023-07-31	18.400	18.500	17.900	18.100	15.928	446,208
2023-07-27	17.400	17.800	17.300	17.800	15.664	298,300
2023-07-26	17.300	17.500	17.300	17.400	15.312	152,702
2023-07-25	17.000	17.300	16.800	17.200	15.136	123,100
2023-07-24	17.100	17.100	16.900	17.000	14.960	45,611
2023-07-21	16.400	17.000	16.400	16.900	14.872	52,500
2023-07-20	16.400	16.500	16.400	16.500	14.520	21,300
2023-07-19	16.100	16.500	16.100	16.500	14.520	123,700
2023-07-18	16.500	16.600	16.300	16.400	14.432	55,300
2023-07-17	16.400	16.600	16.300	16.500	14.520	201,400
2023-07-14	16.500	16.700	16.300	16.400	14.432	176,400
2023-07-13	16.100	16.500	16.000	16.500	14.520	93,030
2023-07-12	16.400	16.700	15.800	16.200	14.256	230,900
2023-07-11	16.600	17.300	16.400	16.500	14.520	167,800
2023-07-10	16.900	16.900	16.400	16.500	14.520	21,800
2023-07-07	16.600	16.900	16.400	16.900	14.872	67,600
2023-07-06	17.000	17.200	16.800	16.800	14.784	74,120
2023-07-05	17.100	17.400	17.100	17.300	15.224	36,200
2023-07-04	17.500	17.500	17.200	17.200	15.136	75,301
2023-07-03	17.100	17.400	16.900	17.400	15.312	105,412
2023-06-30	16.800	17.800	16.700	17.200	15.136	114,302
2023-06-29	16.300	17.000	16.300	16.700	14.696	80,902
2023-06-28	16.100	16.300	16.000	16.200	14.256	68,801
2023-06-27	15.600	16.500	15.600	16.200	14.256	201,807
2023-06-26	17.300	17.300	15.700	16.000	14.080	514,516
2023-06-23	17.700	17.800	17.300	17.300	15.224	147,400
2023-06-22	17.300	17.800	16.900	17.700	15.576	206,812
2023-06-21	18.000	18.100	17.200	17.200	15.136	429,718
2023-06-20	16.800	18.400	16.800	17.700	15.576	1,440,210
2023-06-19	16.800	16.800	16.600	16.800	14.784	76,601
2023-06-16	16.800	16.800	16.600	16.700	14.696	73,100
2023-06-15	16.600	16.900	16.600	16.600	14.608	100,000
2023-06-14	16.500	16.700	16.500	16.700	14.696	55,200
2023-06-13	16.300	16.500	16.300	16.500	14.520	45,200
2023-06-12	16.200	16.400	16.200	16.300	14.344	15,500
2023-06-09	16.200	16.200	16.100	16.200	14.256	42,200
2023-06-08	16.400	16.400	15.600	16.100	14.168	215,701
2023-06-07	16.700	16.700	16.100	16.400	14.432	158,300
2023-06-06	16.800	16.800	16.500	16.700	14.696	146,700
2023-06-02	16.800	16.800	16.600	16.700	14.696	45,400
2023-06-01	16.800	16.800	16.500	16.700	14.696	75,000
2023-05-31	16.200	16.800	16.000	16.800	14.784	213,100
2023-05-30	16.300	16.400	15.900	16.200	14.256	61,301
2023-05-29	16.500	16.700	16.100	16.200	14.256	211,501
2023-05-26	16.600	16.600	16.300	16.500	14.520	140,007
2023-05-25	16.800	16.900	16.400	16.500	14.520	228,703
2023-05-24	16.300	16.400	16.000	16.400	14.432	249,001
2023-05-23	15.600	16.300	15.500	16.300	14.344	211,738
2023-05-22	15.600	15.700	14.800	15.600	13.728	321,800
2023-05-19	16.200	16.200	15.900	15.900	13.992	159,600
2023-05-18	16.000	16.500	15.900	16.200	14.256	380,300
2023-05-17	16.100	16.100	15.700	15.800	13.904	174,401
2023-05-16	16.100	16.300	16.000	16.100	14.168	288,654
2023-05-15	16.500	16.700	15.500	15.800	13.904	951,302
2023-05-12	15.200	15.400	15.100	15.400	13.552	193,530
2023-05-11	14.800	15.100	14.800	15.000	13.200	43,628
2023-05-10	15.100	15.100	14.900	15.000	13.200	129,300
2023-05-09	14.900	15.100	14.900	14.900	13.112	153,321

← NewerPage 14 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.