Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.000	9.000	8.900	8.950	8.522	3,800
2026-04-23	8.950	9.000	8.850	8.850	8.426	6,200
2026-04-22	9.000	9.000	8.900	8.950	8.522	3,602
2026-04-21	8.850	9.000	8.800	9.000	8.569	23,207
2026-04-20	9.000	9.000	8.850	8.850	8.426	16,900
2026-04-17	8.950	9.000	8.900	9.000	8.569	7,200
2026-04-16	9.000	9.050	8.950	9.050	8.617	49,900
2026-04-10	8.800	8.900	8.800	8.900	8.474	44,700
2026-04-09	8.950	9.000	8.800	9.000	8.569	32,901
2026-04-08	9.000	9.050	9.000	9.000	8.569	137,900
2026-04-07	9.000	9.000	8.950	9.000	8.569	41,500
2026-04-03	8.900	8.900	8.850	8.900	8.474	108,700
2026-04-02	8.900	9.000	8.900	8.900	8.474	49,202
2026-04-01	9.000	9.000	8.900	8.900	8.474	61,106
2026-03-31	8.950	9.050	8.900	8.900	8.474	73,000
2026-03-30	8.900	8.950	8.800	8.900	8.474	23,600
2026-03-27	8.950	8.950	8.900	8.950	8.522	36,501
2026-03-26	9.000	9.000	8.900	8.950	8.522	143,601
2026-03-25	8.950	9.000	8.950	9.000	8.569	54,601
2026-03-24	9.000	9.050	8.950	9.000	8.569	45,900
2026-03-23	9.350	9.350	9.000	9.000	8.569	317,200
2026-03-20	9.350	9.450	9.350	9.400	8.950	49,810
2026-03-19	9.350	9.550	9.350	9.400	8.950	58,300
2026-03-18	9.650	9.650	9.400	9.500	9.045	36,902
2026-03-17	9.650	9.650	9.450	9.600	9.141	84,803
2026-03-16	9.500	9.700	9.450	9.650	9.188	58,601
2026-03-13	9.400	9.450	9.350	9.400	8.950	24,100
2026-03-12	9.350	9.400	9.350	9.350	8.902	11,900
2026-03-11	9.300	9.400	9.300	9.350	8.902	5,200
2026-03-10	9.300	9.350	9.300	9.350	8.902	23,301
2026-03-09	9.200	9.200	9.050	9.200	8.760	36,801
2026-03-06	9.300	9.350	9.250	9.350	8.902	25,700
2026-03-05	9.150	9.300	9.050	9.250	8.807	37,742
2026-03-04	9.000	9.050	8.600	9.050	8.617	140,900
2026-03-02	9.000	9.400	9.000	9.050	8.617	115,529
2026-02-27	8.750	9.050	8.750	9.000	8.569	68,000
2026-02-26	8.700	8.700	8.700	8.700	8.284	39,748
2026-02-25	8.700	8.700	8.600	8.650	8.236	7,300
2026-02-24	8.650	8.650	8.550	8.650	8.236	36,701
2026-02-23	8.750	8.800	8.600	8.750	8.331	18,600
2026-02-20	8.650	8.750	8.650	8.750	8.331	13,100
2026-02-19	8.600	8.800	8.600	8.650	8.236	68,526
2026-02-18	8.450	8.600	8.450	8.550	8.141	31,302
2026-02-17	8.400	8.600	8.350	8.550	8.141	29,000
2026-02-16	8.200	8.450	8.200	8.400	7.998	27,100
2026-02-13	8.200	8.300	8.200	8.250	7.855	23,200
2026-02-12	8.200	8.200	8.000	8.150	7.760	288,900
2026-02-11	8.250	8.300	8.200	8.200	7.808	72,100
2026-02-10	8.300	8.300	8.200	8.300	7.903	129,300
2026-02-09	8.250	8.350	8.250	8.250	7.855	159,900
2026-02-06	8.550	8.550	8.200	8.250	7.855	155,400
2026-02-05	8.400	8.500	8.400	8.400	7.998	3,100
2026-02-04	8.550	8.550	8.300	8.500	8.093	9,901
2026-02-03	8.350	8.550	8.350	8.500	8.093	16,800
2026-02-02	8.300	8.450	8.300	8.450	8.046	2,700
2026-01-30	8.450	8.500	8.300	8.450	8.046	3,021
2026-01-29	8.450	8.450	8.300	8.450	8.046	35,400
2026-01-28	8.550	8.600	8.450	8.500	8.093	30,500
2026-01-27	8.600	8.700	8.500	8.600	8.188	13,800
2026-01-26	8.650	8.650	8.500	8.550	8.141	17,700

← NewerPage 3 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.