Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.350	8.550	8.350	8.550	8.550	111,599
2026-07-22	8.550	8.600	8.350	8.350	8.350	145,800
2026-07-21	8.700	8.750	8.500	8.550	8.550	162,346
2026-07-20	8.600	8.700	8.500	8.700	8.700	109,400
2026-07-17	8.650	8.650	8.450	8.550	8.550	240,500
2026-07-16	8.600	8.650	8.600	8.600	8.600	164,801
2026-07-15	8.900	8.900	8.600	8.600	8.600	270,801
2026-07-14	8.900	8.950	8.800	8.900	8.900	44,400
2026-07-13	8.800	8.900	8.800	8.900	8.900	14,702
2026-07-10	8.700	8.850	8.600	8.850	8.850	15,100
2026-07-09	8.900	8.900	8.300	8.700	8.700	96,419
2026-07-08	9.000	9.000	8.850	8.900	8.900	69,400
2026-07-07	8.800	8.950	8.800	8.950	8.950	39,000
2026-07-06	8.900	8.900	8.650	8.700	8.700	63,400
2026-07-03	8.900	9.050	8.600	8.900	8.900	222,400
2026-07-02	8.800	9.050	8.800	8.950	8.950	47,019
2026-07-01	8.900	9.000	8.850	8.950	8.950	86,900
2026-06-30	8.850	8.950	8.800	8.900	8.900	316,917
2026-06-29	8.750	8.900	8.700	8.850	8.850	23,100
2026-06-26	8.750	8.800	8.750	8.800	8.800	5,500
2026-06-25	8.650	8.750	8.600	8.600	8.600	26,800
2026-06-24	8.600	8.700	8.350	8.600	8.600	10,700
2026-06-23	8.500	8.600	8.450	8.450	8.450	28,200
2026-06-22	8.500	8.500	8.350	8.450	8.450	20,300
2026-06-19	8.500	8.650	8.500	8.550	8.550	26,700
2026-06-18	8.500	8.550	8.350	8.450	8.450	5,500
2026-06-17	8.550	8.550	8.200	8.450	8.450	91,400
2026-06-16	8.400	8.650	8.350	8.550	8.550	69,900
2026-06-15	8.300	8.350	8.200	8.350	8.350	62,301
2026-06-12	8.300	8.300	8.250	8.300	8.300	14,100
2026-06-11	8.450	8.450	8.250	8.250	8.250	50,410
2026-06-10	8.400	8.600	8.400	8.450	8.450	11,200
2026-06-09	8.550	8.600	8.350	8.450	8.450	75,700
2026-06-08	8.500	8.800	8.450	8.550	8.550	148,200
2026-06-05	8.750	8.750	8.450	8.550	8.550	99,100
2026-06-04	8.950	9.000	8.800	8.900	8.900	14,302
2026-06-02	8.550	8.950	8.550	8.900	8.900	272,905
2026-05-29	8.700	8.800	8.600	8.650	8.650	53,600
2026-05-28	8.900	8.950	8.800	8.900	8.900	7,000
2026-05-27	8.850	8.900	8.850	8.900	8.900	23,405
2026-05-26	8.850	8.900	8.750	8.850	8.850	24,801
2026-05-25	8.700	8.850	8.700	8.850	8.850	8,900
2026-05-22	8.900	9.000	8.800	8.850	8.850	118,600
2026-05-21	8.500	8.900	8.500	8.900	8.900	91,700
2026-05-20	8.600	8.700	8.550	8.600	8.600	15,000
2026-05-19	8.600	8.600	8.400	8.600	8.600	36,400
2026-05-18	8.650	8.700	8.550	8.600	8.600	38,600
2026-05-15	8.750	8.850	8.650	8.850	8.850	38,700
2026-05-14	8.950	8.950	8.750	8.750	8.750	21,001
2026-05-13	8.700	8.850	8.650	8.850	8.850	4,700
2026-05-12	8.850	8.900	8.700	8.900	8.900	10,600
2026-05-11	8.700	8.900	8.700	8.900	8.900	47,100
2026-05-08	8.650	8.700	8.550	8.650	8.650	44,500
2026-05-07	8.900	9.150	8.900	9.150	8.712	182,200
2026-05-06	8.900	8.950	8.800	8.900	8.474	120,900
2026-05-05	8.900	8.950	8.850	8.900	8.474	14,000
2026-04-30	8.950	8.950	8.850	8.950	8.522	3,800
2026-04-29	8.950	8.950	8.850	8.950	8.522	8,800
2026-04-28	8.750	9.000	8.750	8.950	8.522	16,600
2026-04-27	8.950	9.000	8.800	8.950	8.522	14,600

← NewerPage 2 of 4 · 240 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.