Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	12.800	13.000	12.700	12.900	11.128	44,890
2022-11-04	12.900	12.900	12.700	12.900	11.128	29,301
2022-11-03	12.800	12.900	12.800	12.900	11.128	6,200
2022-11-02	12.800	12.900	12.800	12.900	11.128	15,500
2022-11-01	12.900	13.000	12.800	12.900	11.128	4,800
2022-10-31	12.800	12.900	12.800	12.900	11.128	4,100
2022-10-28	12.900	13.000	12.700	13.000	11.214	19,800
2022-10-27	13.000	13.000	12.900	13.000	11.214	24,100
2022-10-26	12.800	13.100	12.800	13.000	11.214	8,906
2022-10-25	12.800	13.000	12.800	12.800	11.041	23,100
2022-10-21	13.200	13.200	12.800	12.800	11.041	46,000
2022-10-20	13.100	13.100	13.000	13.100	11.300	14,000
2022-10-19	13.000	13.100	12.900	13.100	11.300	33,300
2022-10-18	13.000	13.100	12.900	13.100	11.300	39,000
2022-10-17	12.900	13.000	12.900	12.900	11.128	35,100
2022-10-12	13.000	13.000	12.800	13.000	11.214	21,300
2022-10-11	12.900	12.900	12.800	12.900	11.128	15,400
2022-10-10	12.900	13.000	12.800	13.000	11.214	27,000
2022-10-07	13.200	13.300	13.000	13.200	11.386	15,900
2022-10-06	13.400	13.400	13.100	13.300	11.473	11,500
2022-10-05	13.000	13.500	13.000	13.400	11.559	54,300
2022-10-04	12.900	13.000	12.800	13.000	11.214	67,800
2022-10-03	12.700	12.800	12.600	12.800	11.041	2,301
2022-09-30	12.600	12.800	12.600	12.800	11.041	41,109
2022-09-29	12.600	12.800	12.600	12.600	10.869	20,601
2022-09-28	12.900	12.900	12.600	12.800	11.041	97,293
2022-09-27	13.000	13.100	12.900	13.000	11.214	94,200
2022-09-26	13.200	13.200	12.900	13.200	11.386	64,648
2022-09-23	13.900	13.900	13.200	13.300	11.473	257,500
2022-09-22	13.800	14.000	13.600	13.900	11.990	50,801
2022-09-21	14.200	14.300	13.800	14.000	12.076	85,000
2022-09-20	14.200	14.500	14.100	14.300	12.335	78,603
2022-09-19	14.100	14.200	14.000	14.200	12.249	63,900
2022-09-16	13.800	14.000	13.700	14.000	12.076	44,201
2022-09-15	13.900	14.000	13.800	14.000	12.076	23,700
2022-09-14	13.900	14.000	13.800	14.000	12.076	27,303
2022-09-13	13.800	14.000	13.700	14.000	12.076	48,401
2022-09-12	13.600	13.800	13.600	13.800	11.904	87,501
2022-09-09	13.400	13.500	13.300	13.500	11.645	43,900
2022-09-08	13.400	13.500	13.300	13.400	11.559	55,800
2022-09-07	13.400	13.500	13.400	13.400	11.559	30,000
2022-09-06	13.500	13.500	13.300	13.500	11.645	7,200
2022-09-05	13.200	13.500	13.200	13.500	11.645	65,800
2022-09-02	13.000	13.200	13.000	13.200	11.386	20,600
2022-09-01	13.400	13.400	12.900	13.000	11.214	54,000
2022-08-31	13.000	13.400	13.000	13.300	11.473	63,700
2022-08-30	13.000	13.100	12.900	13.000	11.214	170,900
2022-08-29	13.300	13.400	12.900	12.900	11.128	281,805
2022-08-26	13.200	13.400	13.200	13.400	11.559	14,700
2022-08-25	13.100	13.400	13.000	13.300	11.473	124,001
2022-08-24	13.000	13.200	13.000	13.200	11.386	81,400
2022-08-23	13.400	13.500	12.800	13.100	11.300	217,400
2022-08-22	13.700	13.700	13.500	13.500	11.645	27,500
2022-08-19	13.400	13.700	13.400	13.600	11.731	27,286
2022-08-18	13.600	13.600	13.200	13.500	11.645	64,713
2022-08-17	13.200	13.500	13.200	13.400	11.559	85,300
2022-08-16	13.400	13.600	13.300	13.600	11.731	130,200
2022-08-15	12.900	13.400	12.600	13.300	11.473	190,056
2022-08-11	12.900	12.900	12.700	12.800	11.041	46,103
2022-08-10	13.100	13.100	12.600	12.800	11.041	71,000

← NewerPage 17 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.