Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.100	13.100	12.900	13.000	11.214	29,700
2022-08-08	12.900	13.000	12.800	13.000	11.214	28,400
2022-08-05	12.600	13.000	12.600	13.000	11.214	132,757
2022-08-04	12.700	12.800	12.500	12.700	10.955	60,601
2022-08-03	12.300	12.800	12.300	12.600	10.869	178,500
2022-08-02	12.500	12.500	12.000	12.200	10.524	381,810
2022-08-01	12.300	12.500	12.200	12.500	10.783	296,400
2022-07-27	13.000	13.200	12.000	12.300	10.610	1,007,300
2022-07-26	13.300	13.500	12.900	12.900	11.128	240,037
2022-07-25	13.400	13.500	13.300	13.500	11.645	27,506
2022-07-22	13.400	13.600	13.400	13.600	11.731	31,700
2022-07-21	13.400	13.600	13.400	13.600	11.731	7,899
2022-07-20	13.300	13.500	13.300	13.500	11.645	25,900
2022-07-19	13.500	13.500	13.300	13.400	11.559	69,700
2022-07-18	13.500	13.800	13.500	13.500	11.645	12,800
2022-07-15	13.700	13.700	13.500	13.700	11.818	35,700
2022-07-14	13.900	13.900	13.700	13.700	11.818	3,500
2022-07-12	14.100	14.100	13.500	13.600	11.731	54,702
2022-07-11	13.900	14.100	13.900	14.100	12.163	7,400
2022-07-08	14.100	14.200	13.800	13.800	11.904	364,500
2022-07-07	14.300	14.300	13.800	13.900	11.990	119,900
2022-07-06	13.900	14.300	13.900	14.300	12.335	10,811
2022-07-05	13.900	14.300	13.800	14.200	12.249	103,900
2022-07-04	14.600	14.600	14.000	14.100	12.163	20,401
2022-07-01	14.700	14.700	14.300	14.600	12.594	37,900
2022-06-30	14.500	14.900	14.500	14.600	12.594	164,601
2022-06-29	14.700	14.700	14.400	14.500	12.508	8,700
2022-06-28	14.100	14.600	14.100	14.600	12.594	17,200
2022-06-27	14.200	14.200	14.100	14.200	12.249	7,400
2022-06-24	14.100	14.300	13.900	14.200	12.249	73,300
2022-06-23	14.400	14.500	14.100	14.400	12.421	49,804
2022-06-22	14.700	14.700	14.300	14.400	12.421	16,700
2022-06-21	14.500	14.700	14.500	14.700	12.680	16,600
2022-06-20	14.500	14.600	14.500	14.600	12.594	18,300
2022-06-17	14.300	14.900	14.300	14.400	12.421	72,900
2022-06-16	14.800	15.100	14.500	14.500	12.508	39,000
2022-06-15	15.100	15.100	14.800	15.000	12.939	31,000
2022-06-14	15.400	15.500	15.100	15.300	13.198	46,721
2022-06-13	15.600	15.600	15.100	15.300	13.198	144,500
2022-06-10	15.500	15.700	15.400	15.700	13.543	76,700
2022-06-09	15.500	15.800	15.500	15.800	13.629	93,200
2022-06-08	15.700	15.800	15.500	15.800	13.629	99,200
2022-06-07	15.800	15.800	15.600	15.700	13.543	21,901
2022-06-06	15.900	15.900	15.700	15.800	13.629	27,200
2022-06-02	15.700	16.000	15.600	15.800	13.629	302,400
2022-06-01	15.500	15.700	15.400	15.600	13.457	54,100
2022-05-31	15.900	15.900	15.200	15.600	13.457	397,500
2022-05-30	16.200	16.200	15.800	15.900	13.715	1,817,720
2022-05-27	15.800	16.100	15.800	16.000	13.802	98,900
2022-05-26	16.200	16.200	15.700	15.800	13.629	58,310
2022-05-25	16.300	16.300	15.800	16.200	13.974	116,500
2022-05-24	16.100	16.300	15.900	16.200	13.974	168,701
2022-05-23	16.000	16.100	15.700	16.000	13.802	363,611
2022-05-20	15.500	15.800	15.500	15.800	13.629	285,000
2022-05-19	15.600	15.700	15.300	15.500	13.370	406,000
2022-05-18	15.500	16.200	15.500	15.900	13.715	477,200
2022-05-17	15.100	15.500	15.000	15.400	13.284	198,900
2022-05-13	15.100	15.100	14.700	15.000	12.939	172,700
2022-05-12	14.700	14.700	14.400	14.600	12.594	69,600
2022-05-11	14.900	15.200	14.500	15.000	12.939	166,100

← NewerPage 18 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.