Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.300	13.500	13.100	13.400	11.559	59,300
2023-02-01	13.100	13.400	13.100	13.200	11.386	57,000
2023-01-31	13.100	13.400	13.100	13.400	11.559	7,000
2023-01-30	13.300	13.400	13.100	13.100	11.300	33,600
2023-01-27	13.500	13.500	13.000	13.200	11.386	120,200
2023-01-26	13.400	13.400	13.100	13.100	11.300	33,400
2023-01-25	13.600	13.600	13.400	13.500	11.645	28,800
2023-01-24	13.700	13.800	13.400	13.500	11.645	54,211
2023-01-23	13.600	13.700	13.500	13.700	11.818	45,802
2023-01-20	13.400	13.500	13.300	13.500	11.645	44,300
2023-01-19	13.500	13.600	13.300	13.500	11.645	107,938
2023-01-18	13.000	13.300	13.000	13.200	11.386	137,364
2023-01-17	12.800	13.100	12.700	13.100	11.300	170,301
2023-01-16	12.800	12.800	12.600	12.800	11.041	99,400
2023-01-13	12.900	13.000	12.800	12.800	11.041	36,001
2023-01-12	12.900	13.000	12.800	12.900	11.128	83,600
2023-01-11	13.000	13.100	12.800	13.000	11.214	51,700
2023-01-10	12.700	13.000	12.700	13.000	11.214	305,700
2023-01-09	12.700	12.800	12.700	12.800	11.041	40,000
2023-01-06	12.600	12.700	12.500	12.600	10.869	193,114
2023-01-05	12.800	12.900	12.600	12.700	10.955	134,300
2023-01-04	12.800	12.900	12.800	12.800	11.041	165,500
2023-01-03	12.800	12.900	12.700	12.800	11.041	88,410
2022-12-30	12.800	13.000	12.800	13.000	11.214	26,800
2022-12-29	12.900	13.000	12.800	12.800	11.041	19,601
2022-12-28	12.800	12.900	12.800	12.900	11.128	20,700
2022-12-27	13.000	13.000	12.800	12.900	11.128	25,130
2022-12-26	12.800	13.000	12.700	13.000	11.214	20,707
2022-12-23	13.000	13.000	12.800	12.900	11.128	77,300
2022-12-22	13.000	13.000	12.900	12.900	11.128	35,500
2022-12-21	12.900	13.000	12.900	13.000	11.214	9,500
2022-12-20	13.000	13.000	12.800	12.900	11.128	35,100
2022-12-19	13.000	13.100	12.900	13.100	11.300	32,200
2022-12-16	13.200	13.200	12.900	13.100	11.300	15,400
2022-12-15	12.900	12.900	12.900	12.900	11.128	32,040
2022-12-14	13.100	13.100	12.900	13.100	11.300	37,400
2022-12-13	12.900	13.000	12.900	13.000	11.214	30,600
2022-12-09	13.100	13.100	13.000	13.000	11.214	34,500
2022-12-08	13.200	13.200	12.900	13.200	11.386	16,800
2022-12-07	12.900	13.000	12.900	13.000	11.214	46,619
2022-12-06	13.200	13.200	12.900	13.000	11.214	43,621
2022-12-02	13.100	13.200	13.100	13.200	11.386	16,931
2022-12-01	13.100	13.300	13.100	13.100	11.300	41,400
2022-11-30	12.900	13.000	12.900	13.000	11.214	6,500
2022-11-29	12.900	13.000	12.800	13.000	11.214	10,700
2022-11-28	12.900	13.100	12.900	13.000	11.214	50,100
2022-11-25	13.200	13.300	12.800	13.100	11.300	166,800
2022-11-24	13.200	13.200	13.100	13.200	11.386	26,900
2022-11-23	13.300	13.400	13.200	13.200	11.386	33,200
2022-11-22	13.200	13.400	13.200	13.200	11.386	24,602
2022-11-21	13.400	13.400	13.100	13.200	11.386	38,500
2022-11-18	13.400	13.400	13.200	13.200	11.386	96,800
2022-11-17	13.300	13.400	13.200	13.400	11.559	65,803
2022-11-16	13.400	13.400	13.300	13.300	11.473	32,000
2022-11-15	13.500	13.600	13.300	13.300	11.473	36,000
2022-11-14	13.500	13.600	13.400	13.500	11.645	79,500
2022-11-11	13.600	14.100	13.400	13.500	11.645	399,601
2022-11-10	13.100	13.400	13.000	13.000	11.214	35,100
2022-11-09	13.400	13.400	12.900	13.400	11.559	24,800
2022-11-08	12.900	13.700	12.900	13.300	11.473	181,100

← NewerPage 16 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.