Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.900	15.300	14.800	15.300	13.198	78,700
2022-05-09	15.100	15.300	14.800	15.300	13.198	237,500
2022-05-06	15.300	15.400	15.000	15.400	13.162	132,200
2022-05-05	15.600	15.700	15.300	15.500	13.248	109,500
2022-05-03	15.400	15.700	15.200	15.600	13.333	124,300
2022-04-29	15.300	15.500	15.300	15.400	13.162	9,800
2022-04-28	15.300	15.400	15.200	15.400	13.162	38,300
2022-04-27	15.200	15.400	15.200	15.400	13.162	57,300
2022-04-26	15.300	15.500	15.300	15.400	13.162	100,700
2022-04-25	15.500	15.500	15.200	15.200	12.992	70,700
2022-04-22	15.600	15.600	15.500	15.600	13.333	46,000
2022-04-21	15.500	15.700	15.400	15.600	13.333	129,000
2022-04-20	15.200	15.500	15.200	15.400	13.162	204,800
2022-04-19	14.100	15.200	14.100	15.100	12.906	203,800
2022-04-18	14.200	14.500	14.200	14.500	12.393	58,700
2022-04-12	14.300	14.400	14.200	14.400	12.308	36,900
2022-04-11	14.500	14.500	14.400	14.400	12.308	27,100
2022-04-08	14.300	14.500	14.300	14.500	12.393	97,100
2022-04-07	14.400	14.400	14.100	14.300	12.222	73,900
2022-04-05	14.100	14.500	14.100	14.400	12.308	223,300
2022-04-04	13.900	14.300	13.900	14.300	12.222	222,500
2022-04-01	13.800	13.900	13.600	13.900	11.880	56,700
2022-03-31	13.800	13.900	13.700	13.900	11.880	66,500
2022-03-30	13.700	13.900	13.400	13.900	11.880	112,100
2022-03-29	13.500	13.600	13.300	13.500	11.539	71,000
2022-03-28	13.500	13.600	13.100	13.500	11.539	494,000
2022-03-25	13.600	13.600	13.200	13.300	11.368	214,500
2022-03-24	13.400	13.500	12.900	13.200	11.282	1,184,817
2022-03-23	13.500	13.500	13.200	13.500	11.539	79,350
2022-03-22	13.700	13.800	13.200	13.400	11.453	375,400
2022-03-21	14.000	14.100	13.500	13.800	11.795	237,800
2022-03-18	14.300	14.300	14.000	14.100	12.051	74,600
2022-03-17	14.100	14.200	14.000	14.100	12.051	43,400
2022-03-16	14.100	14.300	14.000	14.100	12.051	40,400
2022-03-15	14.300	14.300	14.000	14.100	12.051	53,900
2022-03-14	14.400	14.400	14.100	14.400	12.308	15,000
2022-03-11	14.500	14.500	14.200	14.400	12.308	11,000
2022-03-10	14.300	14.600	14.100	14.200	12.137	35,400
2022-03-09	14.600	14.600	14.000	14.200	12.137	101,400
2022-03-08	14.200	14.500	13.700	14.500	12.393	271,000
2022-03-07	14.500	14.900	14.200	14.400	12.308	126,100
2022-03-04	14.900	14.900	14.500	14.700	12.564	206,600
2022-03-03	15.000	15.100	14.800	15.000	12.821	176,200
2022-03-02	15.300	15.300	15.000	15.000	12.821	95,900
2022-03-01	15.200	15.300	15.000	15.300	13.077	192,000
2022-02-28	14.700	15.100	14.700	15.100	12.906	158,100
2022-02-25	14.800	14.800	14.200	14.600	12.479	92,500
2022-02-24	14.800	15.200	14.300	14.800	12.650	93,200
2022-02-23	14.500	14.900	14.500	14.800	12.650	145,400
2022-02-22	14.400	14.800	14.400	14.600	12.479	113,200
2022-02-21	14.600	14.800	14.400	14.700	12.564	73,800
2022-02-18	14.500	14.800	14.500	14.800	12.650	27,200
2022-02-17	14.600	14.900	14.400	14.600	12.479	46,300
2022-02-15	14.600	14.600	14.400	14.500	12.393	49,500
2022-02-14	15.200	15.200	14.600	14.600	12.479	40,600
2022-02-11	15.200	15.200	14.900	15.000	12.821	47,400
2022-02-10	15.400	15.500	15.200	15.200	12.992	202,200
2022-02-09	14.900	15.400	14.800	15.400	13.162	258,300
2022-02-08	14.800	14.900	14.700	14.700	12.564	86,200
2022-02-07	14.800	14.900	14.500	14.800	12.650	32,600

← NewerPage 19 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.