Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	14.900	15.100	14.900	14.900	13.112	153,321
2023-05-08	14.400	14.800	14.300	14.800	12.767	89,000
2023-05-03	14.400	14.400	14.200	14.300	12.335	16,300
2023-05-02	14.100	14.300	14.000	14.200	12.249	36,500
2023-04-28	14.900	15.500	14.500	14.500	12.508	124,150
2023-04-27	14.300	14.800	14.300	14.800	12.767	92,201
2023-04-26	13.900	14.300	13.600	14.300	12.335	73,701
2023-04-25	13.900	14.300	13.900	13.900	11.990	419,200
2023-04-24	13.900	14.200	13.500	13.600	11.731	132,600
2023-04-21	14.300	14.300	14.100	14.100	12.163	36,701
2023-04-20	14.500	14.500	14.300	14.300	12.335	29,900
2023-04-19	14.600	14.600	14.300	14.400	12.421	22,200
2023-04-18	14.400	14.700	14.400	14.400	12.421	44,600
2023-04-17	14.300	14.700	14.300	14.700	12.680	14,300
2023-04-12	14.300	14.600	14.300	14.600	12.594	24,100
2023-04-11	14.600	14.600	14.300	14.400	12.421	21,200
2023-04-10	14.500	14.600	14.400	14.500	12.508	12,900
2023-04-07	14.200	14.500	14.200	14.400	12.421	32,005
2023-04-05	14.900	15.000	14.200	14.300	12.335	73,100
2023-04-04	14.800	14.800	14.500	14.800	12.767	57,400
2023-04-03	15.000	15.000	14.700	14.900	12.853	28,605
2023-03-31	14.900	15.200	14.800	15.000	12.939	107,803
2023-03-30	15.000	15.200	14.800	15.000	12.939	41,000
2023-03-29	15.100	15.100	14.400	14.900	12.853	124,810
2023-03-28	15.200	15.400	15.200	15.300	13.198	203,100
2023-03-27	15.500	15.500	15.200	15.400	13.284	32,701
2023-03-24	15.500	15.500	15.100	15.200	13.112	29,103
2023-03-23	15.600	15.600	15.500	15.500	13.370	14,300
2023-03-22	15.600	15.800	15.300	15.600	13.457	340,211
2023-03-21	14.800	15.300	14.800	15.300	13.198	76,900
2023-03-20	14.800	15.100	14.500	14.500	12.508	21,420
2023-03-17	14.700	14.800	14.600	14.600	12.594	3,600
2023-03-16	14.800	14.800	14.400	14.700	12.680	48,935
2023-03-15	14.500	15.100	14.500	15.000	12.939	78,548
2023-03-14	14.200	14.400	14.000	14.400	12.421	441,203
2023-03-13	14.100	14.700	14.000	14.400	12.421	397,300
2023-03-10	14.800	15.000	14.800	14.900	12.853	28,700
2023-03-09	15.300	15.300	14.800	15.100	13.025	214,500
2023-03-08	15.300	15.400	15.300	15.400	13.284	22,700
2023-03-07	15.700	15.700	15.400	15.500	13.370	56,701
2023-03-03	15.700	15.700	15.600	15.700	13.543	29,400
2023-03-02	15.400	15.700	15.400	15.700	13.543	297,803
2023-03-01	15.500	15.500	15.300	15.500	13.370	258,100
2023-02-28	15.300	15.600	15.100	15.200	13.112	226,600
2023-02-27	15.300	15.600	15.100	15.300	13.198	208,300
2023-02-24	14.800	16.100	14.200	15.400	13.284	1,077,665
2023-02-23	15.200	15.300	14.300	14.800	12.767	114,309
2023-02-22	14.900	15.200	14.900	15.200	13.112	98,205
2023-02-21	14.900	15.000	14.600	14.700	12.680	30,501
2023-02-20	15.100	15.500	14.000	14.800	12.767	330,504
2023-02-17	13.800	14.700	13.700	14.600	12.594	393,500
2023-02-16	13.500	13.900	13.400	13.700	11.818	194,900
2023-02-15	13.000	13.600	13.000	13.500	11.645	278,419
2023-02-14	13.300	13.300	12.900	12.900	11.128	98,900
2023-02-13	13.300	13.300	13.100	13.100	11.300	31,700
2023-02-10	13.300	13.300	13.000	13.100	11.300	20,701
2023-02-09	13.100	13.200	13.000	13.200	11.386	37,600
2023-02-08	13.300	13.300	13.100	13.300	11.473	17,200
2023-02-07	13.400	13.400	13.200	13.300	11.473	39,000
2023-02-06	13.100	13.500	13.100	13.400	11.559	62,000

← NewerPage 15 of 21 · 1,212 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.