Thai Plaspac Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.450 | 7.450 | 7.350 | 7.450 | 7.093 | 13,200 |
| 2025-10-21 | 7.400 | 7.450 | 7.400 | 7.450 | 7.093 | 300 |
| 2025-10-20 | 7.300 | 7.400 | 7.300 | 7.400 | 7.046 | 5,800 |
| 2025-10-17 | 7.500 | 7.500 | 7.300 | 7.400 | 7.046 | 13,100 |
| 2025-10-16 | 7.400 | 7.450 | 7.350 | 7.450 | 7.093 | 3,500 |
| 2025-10-15 | 7.300 | 7.400 | 7.300 | 7.400 | 7.046 | 7,200 |
| 2025-10-14 | 7.400 | 7.400 | 7.250 | 7.350 | 6.998 | 55,200 |
| 2025-10-10 | 7.450 | 7.450 | 7.250 | 7.400 | 7.046 | 86,000 |
| 2025-10-09 | 7.500 | 7.500 | 7.400 | 7.400 | 7.046 | 82,100 |
| 2025-10-08 | 7.500 | 7.550 | 7.400 | 7.450 | 7.093 | 72,601 |
| 2025-10-07 | 7.700 | 7.700 | 7.500 | 7.600 | 7.236 | 26,300 |
| 2025-10-06 | 7.750 | 7.800 | 7.600 | 7.600 | 7.236 | 19,700 |
| 2025-10-03 | 7.800 | 7.800 | 7.650 | 7.750 | 7.379 | 22,030 |
| 2025-10-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.427 | 41,000 |
| 2025-10-01 | 7.800 | 7.900 | 7.800 | 7.800 | 7.427 | 33,600 |
| 2025-09-30 | 7.850 | 7.900 | 7.850 | 7.900 | 7.522 | 1,100 |
| 2025-09-29 | 7.800 | 7.900 | 7.800 | 7.900 | 7.522 | 23,900 |
| 2025-09-26 | 7.900 | 7.950 | 7.800 | 7.800 | 7.427 | 49,910 |
| 2025-09-25 | 7.950 | 8.000 | 7.900 | 7.900 | 7.522 | 18,209 |
| 2025-09-24 | 8.000 | 8.000 | 7.900 | 7.900 | 7.522 | 2,505 |
| 2025-09-23 | 8.100 | 8.100 | 7.900 | 8.050 | 7.665 | 20,502 |
| 2025-09-22 | 8.100 | 8.100 | 8.000 | 8.100 | 7.712 | 5,306 |
| 2025-09-19 | 8.050 | 8.100 | 8.000 | 8.050 | 7.665 | 52,606 |
| 2025-09-18 | 8.000 | 8.150 | 8.000 | 8.100 | 7.712 | 32,400 |
| 2025-09-17 | 8.150 | 8.150 | 8.050 | 8.150 | 7.760 | 3,600 |
| 2025-09-16 | 8.100 | 8.150 | 8.100 | 8.150 | 7.760 | 6,800 |
| 2025-09-15 | 8.100 | 8.150 | 8.000 | 8.100 | 7.712 | 3,600 |
| 2025-09-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.617 | 3,100 |
| 2025-09-11 | 8.050 | 8.100 | 7.950 | 8.100 | 7.712 | 11,515 |
| 2025-09-10 | 7.950 | 8.100 | 7.900 | 7.900 | 7.522 | 14,100 |
| 2025-09-09 | 7.850 | 8.000 | 7.650 | 7.900 | 7.522 | 21,112 |
| 2025-09-08 | 7.750 | 7.850 | 7.750 | 7.850 | 7.474 | 18,300 |
| 2025-09-05 | 7.650 | 7.750 | 7.650 | 7.750 | 7.379 | 9,229 |
| 2025-09-04 | 7.750 | 7.750 | 7.650 | 7.650 | 7.284 | 1,400 |
| 2025-09-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.331 | 700 |
| 2025-09-02 | 7.700 | 7.700 | 7.650 | 7.700 | 7.331 | 8,700 |
| 2025-09-01 | 7.550 | 7.700 | 7.550 | 7.700 | 7.331 | 11,301 |
| 2025-08-29 | 7.650 | 7.700 | 7.500 | 7.550 | 7.189 | 40,400 |
| 2025-08-28 | 7.650 | 7.650 | 7.650 | 7.650 | 7.284 | 117 |
| 2025-08-27 | 7.500 | 7.700 | 7.500 | 7.600 | 7.236 | 12,919 |
| 2025-08-26 | 7.700 | 7.750 | 7.650 | 7.750 | 7.379 | 1,013 |
| 2025-08-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.331 | 1,301 |
| 2025-08-22 | 7.650 | 7.650 | 7.500 | 7.600 | 7.236 | 8,703 |
| 2025-08-21 | 7.500 | 7.700 | 7.450 | 7.650 | 7.284 | 29,541 |
| 2025-08-20 | 7.600 | 7.700 | 7.550 | 7.700 | 7.331 | 10,205 |
| 2025-08-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.236 | 3,410 |
| 2025-08-18 | 7.550 | 7.600 | 7.500 | 7.600 | 7.236 | 8,208 |
| 2025-08-15 | 7.650 | 7.700 | 7.500 | 7.600 | 7.236 | 65,600 |
| 2025-08-14 | 7.900 | 7.900 | 7.700 | 7.750 | 7.379 | 15,300 |
| 2025-08-13 | 7.650 | 7.900 | 7.400 | 7.900 | 7.522 | 119,601 |
| 2025-08-08 | 8.100 | 8.200 | 8.100 | 8.200 | 7.808 | 4,302 |
| 2025-08-07 | 8.100 | 8.200 | 7.950 | 8.200 | 7.808 | 89,205 |
| 2025-08-06 | 7.950 | 8.150 | 7.950 | 8.050 | 7.665 | 77,100 |
| 2025-08-05 | 7.900 | 7.950 | 7.800 | 7.950 | 7.569 | 13,000 |
| 2025-08-04 | 7.800 | 7.900 | 7.800 | 7.900 | 7.522 | 5,338 |
| 2025-08-01 | 7.800 | 8.050 | 7.800 | 7.800 | 7.427 | 59,700 |
| 2025-07-31 | 7.900 | 8.000 | 7.800 | 8.000 | 7.617 | 2,800 |
| 2025-07-30 | 7.850 | 7.950 | 7.850 | 7.950 | 7.569 | 3,600 |
| 2025-07-29 | 7.900 | 7.950 | 7.800 | 7.800 | 7.427 | 48,400 |
| 2025-07-25 | 7.900 | 8.000 | 7.850 | 8.000 | 7.617 | 34,500 |
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.