Thai Plaspac Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8.650 | 8.750 | 8.550 | 8.700 | 8.284 | 32,800 |
| 2026-01-22 | 8.700 | 8.850 | 8.550 | 8.650 | 8.236 | 15,750 |
| 2026-01-21 | 8.550 | 8.900 | 8.400 | 8.600 | 8.188 | 184,500 |
| 2026-01-20 | 8.300 | 8.600 | 8.200 | 8.550 | 8.141 | 121,220 |
| 2026-01-19 | 8.100 | 8.300 | 7.900 | 8.300 | 7.903 | 215,202 |
| 2026-01-16 | 8.050 | 8.100 | 7.950 | 8.100 | 7.712 | 44,500 |
| 2026-01-15 | 7.950 | 8.100 | 7.900 | 8.000 | 7.617 | 48,921 |
| 2026-01-14 | 7.950 | 8.000 | 7.900 | 7.950 | 7.569 | 9,700 |
| 2026-01-13 | 7.900 | 8.100 | 7.900 | 7.950 | 7.569 | 52,000 |
| 2026-01-12 | 7.950 | 8.100 | 7.900 | 8.000 | 7.617 | 134,100 |
| 2026-01-09 | 8.000 | 8.100 | 8.000 | 8.050 | 7.665 | 14,700 |
| 2026-01-08 | 8.100 | 8.100 | 8.000 | 8.100 | 7.712 | 2,601 |
| 2026-01-07 | 8.150 | 8.150 | 7.950 | 8.100 | 7.712 | 50,650 |
| 2026-01-06 | 8.100 | 8.150 | 8.050 | 8.100 | 7.712 | 77,500 |
| 2026-01-05 | 8.000 | 8.250 | 8.000 | 8.150 | 7.760 | 27,700 |
| 2025-12-30 | 8.200 | 8.250 | 8.100 | 8.200 | 7.808 | 18,100 |
| 2025-12-29 | 8.050 | 8.200 | 8.000 | 8.200 | 7.808 | 13,800 |
| 2025-12-26 | 8.050 | 8.100 | 7.950 | 8.050 | 7.665 | 12,800 |
| 2025-12-25 | 8.150 | 8.200 | 7.950 | 8.100 | 7.712 | 87,200 |
| 2025-12-24 | 8.050 | 8.150 | 8.000 | 8.150 | 7.760 | 27,300 |
| 2025-12-23 | 8.150 | 8.150 | 8.000 | 8.000 | 7.617 | 102,500 |
| 2025-12-22 | 7.950 | 8.150 | 7.950 | 8.150 | 7.760 | 10,800 |
| 2025-12-19 | 8.100 | 8.150 | 8.100 | 8.100 | 7.712 | 20,203 |
| 2025-12-18 | 8.100 | 8.150 | 8.000 | 8.100 | 7.712 | 80,100 |
| 2025-12-17 | 8.100 | 8.200 | 8.050 | 8.100 | 7.712 | 12,700 |
| 2025-12-16 | 8.000 | 8.200 | 8.000 | 8.050 | 7.665 | 9,300 |
| 2025-12-15 | 8.050 | 8.100 | 8.000 | 8.050 | 7.665 | 14,900 |
| 2025-12-12 | 8.000 | 8.200 | 8.000 | 8.050 | 7.665 | 67,500 |
| 2025-12-11 | 8.050 | 8.250 | 8.000 | 8.150 | 7.760 | 190,700 |
| 2025-12-09 | 7.950 | 8.050 | 7.900 | 8.000 | 7.617 | 55,800 |
| 2025-12-08 | 7.950 | 8.100 | 7.950 | 8.000 | 7.617 | 14,100 |
| 2025-12-04 | 7.950 | 8.000 | 7.900 | 8.000 | 7.617 | 19,500 |
| 2025-12-03 | 8.000 | 8.000 | 7.750 | 7.900 | 7.522 | 50,000 |
| 2025-12-02 | 8.000 | 8.100 | 7.900 | 8.100 | 7.712 | 36,942 |
| 2025-12-01 | 7.950 | 8.000 | 7.900 | 8.000 | 7.617 | 22,100 |
| 2025-11-28 | 7.900 | 8.000 | 7.850 | 7.950 | 7.569 | 4,000 |
| 2025-11-27 | 7.900 | 7.950 | 7.850 | 7.900 | 7.522 | 13,500 |
| 2025-11-26 | 8.000 | 8.000 | 7.900 | 7.900 | 7.522 | 15,101 |
| 2025-11-25 | 7.900 | 8.000 | 7.900 | 8.000 | 7.617 | 6,100 |
| 2025-11-24 | 8.100 | 8.100 | 7.950 | 8.050 | 7.665 | 24,800 |
| 2025-11-21 | 7.850 | 8.000 | 7.850 | 7.950 | 7.569 | 80,700 |
| 2025-11-20 | 7.850 | 8.000 | 7.850 | 8.000 | 7.617 | 65,547 |
| 2025-11-19 | 7.800 | 7.900 | 7.800 | 7.850 | 7.474 | 53,200 |
| 2025-11-18 | 7.750 | 7.800 | 7.650 | 7.800 | 7.427 | 37,000 |
| 2025-11-17 | 7.500 | 7.800 | 7.500 | 7.800 | 7.427 | 83,600 |
| 2025-11-14 | 7.450 | 7.600 | 7.450 | 7.550 | 7.189 | 126,200 |
| 2025-11-13 | 7.500 | 7.550 | 7.300 | 7.450 | 7.093 | 46,501 |
| 2025-11-12 | 7.700 | 7.700 | 7.550 | 7.550 | 7.189 | 28,400 |
| 2025-11-11 | 7.850 | 7.850 | 7.750 | 7.800 | 7.427 | 8,300 |
| 2025-11-10 | 7.600 | 7.850 | 7.600 | 7.850 | 7.474 | 54,401 |
| 2025-11-07 | 7.350 | 7.350 | 7.200 | 7.300 | 6.951 | 18,700 |
| 2025-11-06 | 7.350 | 7.350 | 7.200 | 7.250 | 6.903 | 12,050 |
| 2025-11-05 | 7.350 | 7.500 | 7.250 | 7.300 | 6.951 | 50,600 |
| 2025-11-03 | 7.400 | 7.500 | 7.400 | 7.400 | 7.046 | 5,900 |
| 2025-10-31 | 7.400 | 7.500 | 7.400 | 7.500 | 7.141 | 2,900 |
| 2025-10-30 | 7.400 | 7.400 | 7.350 | 7.350 | 6.998 | 8,400 |
| 2025-10-29 | 7.350 | 7.500 | 7.350 | 7.500 | 7.141 | 1,200 |
| 2025-10-28 | 7.300 | 7.450 | 7.300 | 7.450 | 7.093 | 2,300 |
| 2025-10-27 | 7.350 | 7.400 | 7.350 | 7.350 | 6.998 | 19,200 |
| 2025-10-24 | 7.400 | 7.450 | 7.300 | 7.350 | 6.998 | 56,100 |
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.