Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	14.600	14.800	14.600	14.800	12.650	17,300
2022-02-03	14.800	14.800	14.500	14.600	12.479	37,600
2022-02-02	14.600	14.800	14.600	14.800	12.650	29,400
2022-02-01	14.500	14.700	14.400	14.500	12.393	38,500
2022-01-31	14.200	14.500	14.100	14.400	12.308	41,300
2022-01-28	14.300	14.400	14.100	14.300	12.222	21,000
2022-01-27	14.500	14.500	13.800	14.100	12.051	309,700
2022-01-26	14.300	14.500	14.200	14.200	12.137	116,500
2022-01-25	14.600	14.600	14.000	14.500	12.393	377,000
2022-01-24	15.000	15.000	14.700	14.700	12.564	50,800
2022-01-21	14.800	14.900	14.600	14.700	12.564	79,400
2022-01-20	14.600	15.100	14.600	14.700	12.564	582,600
2022-01-19	15.000	15.100	14.500	14.500	12.393	493,200
2022-01-18	15.600	15.700	14.900	14.900	12.735	962,700
2022-01-17	16.000	16.000	15.600	15.700	13.419	245,900
2022-01-14	16.100	16.100	15.500	15.700	13.419	635,100
2022-01-13	16.400	16.500	16.200	16.300	13.932	19,600
2022-01-12	16.200	16.400	16.000	16.400	14.017	75,500
2022-01-11	16.400	16.500	16.100	16.100	13.761	179,000
2022-01-10	16.500	16.600	16.400	16.500	14.103	96,400
2022-01-07	16.900	16.900	16.600	16.800	14.359	75,000
2022-01-06	16.700	16.800	16.400	16.700	14.274	557,300
2022-01-05	16.800	17.200	16.700	16.800	14.359	477,500
2022-01-04	16.000	16.800	15.900	16.700	14.274	617,100
2021-12-30	15.700	15.700	15.600	15.700	13.419	29,300
2021-12-29	15.500	15.700	15.300	15.700	13.419	75,700
2021-12-28	15.500	15.500	15.200	15.400	13.162	69,800
2021-12-27	15.400	15.400	15.200	15.400	13.162	100,800
2021-12-24	15.300	15.500	15.300	15.300	13.077	170,400
2021-12-23	15.300	15.400	15.200	15.300	13.077	93,600
2021-12-22	15.500	15.800	15.200	15.400	13.162	310,200
2021-12-21	15.700	15.900	15.500	15.800	13.504	62,700
2021-12-20	15.800	15.900	15.300	15.600	13.333	532,100
2021-12-17	16.000	16.100	15.700	15.800	13.504	211,700
2021-12-16	16.300	16.300	15.800	16.100	13.761	341,000
2021-12-15	16.400	16.400	15.900	16.200	13.846	299,200
2021-12-14	16.400	16.600	16.100	16.400	14.017	147,400
2021-12-13	16.900	16.900	16.400	16.400	14.017	43,500
2021-12-09	16.500	16.800	16.500	16.800	14.359	28,400
2021-12-08	16.500	16.500	15.600	16.400	14.017	711,800
2021-12-07	16.500	16.700	16.200	16.400	14.017	197,800
2021-12-03	16.500	16.600	16.300	16.500	14.103	54,800
2021-12-02	16.300	16.500	16.200	16.400	14.017	90,500
2021-12-01	16.300	16.300	16.100	16.300	13.932	481,400
2021-11-30	16.700	17.000	16.200	16.400	14.017	622,200
2021-11-29	16.700	16.900	16.300	16.600	14.188	383,700
2021-11-26	17.200	17.200	16.300	16.800	14.359	597,500
2021-11-25	17.700	17.700	17.200	17.300	14.786	458,100
2021-11-24	17.800	17.800	17.400	17.700	15.128	671,800
2021-11-23	17.700	17.800	17.500	17.800	15.214	129,100
2021-11-22	17.600	17.800	17.500	17.700	15.128	198,900
2021-11-19	17.800	18.000	17.700	17.700	15.128	50,800
2021-11-18	17.900	18.100	17.800	17.900	15.299	201,900
2021-11-17	17.500	17.900	17.500	17.600	15.043	219,300
2021-11-16	17.600	18.000	17.500	17.500	14.957	344,800
2021-11-15	17.800	18.000	17.400	17.500	14.957	1,178,000
2021-11-12	18.100	18.500	18.100	18.300	15.641	468,400
2021-11-11	19.100	19.200	18.500	18.800	16.068	677,400
2021-11-10	19.100	19.400	19.100	19.300	16.496	54,400
2021-11-09	19.400	19.400	19.000	19.300	16.496	80,800

← NewerPage 20 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.