Thai Plaspac Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.850 | 7.900 | 7.750 | 7.900 | 7.522 | 9,000 |
| 2025-07-23 | 7.600 | 7.850 | 7.600 | 7.850 | 7.474 | 56,100 |
| 2025-07-22 | 7.700 | 7.700 | 7.600 | 7.650 | 7.284 | 15,932 |
| 2025-07-21 | 7.700 | 7.750 | 7.550 | 7.750 | 7.379 | 30,900 |
| 2025-07-18 | 7.550 | 7.700 | 7.550 | 7.550 | 7.189 | 5,400 |
| 2025-07-17 | 7.300 | 7.750 | 7.300 | 7.500 | 7.141 | 59,300 |
| 2025-07-16 | 7.400 | 7.400 | 7.350 | 7.350 | 6.998 | 50,300 |
| 2025-07-15 | 7.350 | 7.400 | 7.350 | 7.350 | 6.998 | 46,000 |
| 2025-07-14 | 7.500 | 7.500 | 7.350 | 7.400 | 7.046 | 54,200 |
| 2025-07-11 | 7.300 | 7.650 | 7.300 | 7.500 | 7.141 | 44,800 |
| 2025-07-09 | 7.300 | 7.300 | 7.100 | 7.300 | 6.951 | 19,300 |
| 2025-07-08 | 7.300 | 7.300 | 7.200 | 7.300 | 6.951 | 14,500 |
| 2025-07-07 | 7.400 | 7.400 | 7.300 | 7.350 | 6.998 | 8,000 |
| 2025-07-04 | 7.750 | 7.750 | 7.550 | 7.650 | 7.284 | 4,100 |
| 2025-07-03 | 7.150 | 7.750 | 7.100 | 7.750 | 7.379 | 54,700 |
| 2025-07-02 | 7.150 | 7.150 | 7.100 | 7.100 | 6.760 | 30,700 |
| 2025-07-01 | 7.150 | 7.200 | 7.100 | 7.100 | 6.760 | 34,300 |
| 2025-06-30 | 7.200 | 7.200 | 7.150 | 7.200 | 6.855 | 3,800 |
| 2025-06-27 | 7.300 | 7.300 | 7.100 | 7.200 | 6.855 | 10,600 |
| 2025-06-26 | 7.300 | 7.350 | 7.200 | 7.300 | 6.951 | 39,500 |
| 2025-06-25 | 7.100 | 7.250 | 7.050 | 7.100 | 6.760 | 33,400 |
| 2025-06-24 | 7.150 | 7.400 | 7.100 | 7.150 | 6.808 | 58,001 |
| 2025-06-23 | 7.150 | 7.350 | 7.050 | 7.050 | 6.713 | 93,500 |
| 2025-06-20 | 7.200 | 7.400 | 7.150 | 7.400 | 7.046 | 22,830 |
| 2025-06-19 | 7.250 | 7.400 | 7.050 | 7.200 | 6.855 | 93,300 |
| 2025-06-18 | 7.500 | 7.500 | 7.250 | 7.250 | 6.903 | 38,300 |
| 2025-06-17 | 7.500 | 7.500 | 7.400 | 7.400 | 7.046 | 26,100 |
| 2025-06-16 | 7.650 | 7.650 | 7.450 | 7.500 | 7.141 | 44,800 |
| 2025-06-13 | 7.600 | 7.650 | 7.600 | 7.650 | 7.284 | 19,700 |
| 2025-06-12 | 7.600 | 7.700 | 7.600 | 7.700 | 7.331 | 11,400 |
| 2025-06-11 | 7.700 | 7.700 | 7.600 | 7.600 | 7.236 | 14,100 |
| 2025-06-10 | 7.650 | 7.700 | 7.600 | 7.700 | 7.331 | 7,900 |
| 2025-06-09 | 7.650 | 7.700 | 7.650 | 7.700 | 7.331 | 15,400 |
| 2025-06-06 | 7.700 | 7.700 | 7.600 | 7.650 | 7.284 | 49,200 |
| 2025-06-05 | 7.750 | 7.750 | 7.700 | 7.700 | 7.331 | 55,000 |
| 2025-06-04 | 7.850 | 7.850 | 7.750 | 7.800 | 7.427 | 35,300 |
| 2025-05-30 | 7.950 | 7.950 | 7.850 | 7.850 | 7.474 | 40,102 |
| 2025-05-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.474 | 1,200 |
| 2025-05-28 | 7.700 | 7.900 | 7.700 | 7.850 | 7.474 | 5,800 |
| 2025-05-27 | 7.950 | 8.000 | 7.750 | 7.800 | 7.427 | 97,500 |
| 2025-05-26 | 8.000 | 8.150 | 8.000 | 8.000 | 7.617 | 48,400 |
| 2025-05-23 | 8.150 | 8.250 | 8.000 | 8.000 | 7.617 | 36,300 |
| 2025-05-22 | 8.000 | 8.100 | 8.000 | 8.050 | 7.665 | 12,700 |
| 2025-05-21 | 8.300 | 8.450 | 8.000 | 8.300 | 7.903 | 40,900 |
| 2025-05-20 | 8.250 | 8.350 | 8.000 | 8.300 | 7.903 | 27,400 |
| 2025-05-19 | 8.250 | 8.300 | 8.200 | 8.300 | 7.903 | 36,700 |
| 2025-05-16 | 8.300 | 8.550 | 8.100 | 8.350 | 7.950 | 68,931 |
| 2025-05-15 | 8.300 | 8.650 | 8.100 | 8.250 | 7.855 | 115,401 |
| 2025-05-14 | 8.350 | 8.350 | 8.150 | 8.300 | 7.903 | 16,401 |
| 2025-05-13 | 8.150 | 8.500 | 8.100 | 8.350 | 7.950 | 446,237 |
| 2025-05-09 | 7.700 | 8.000 | 7.650 | 8.000 | 7.617 | 27,861 |
| 2025-05-08 | 7.900 | 7.900 | 7.750 | 7.800 | 7.427 | 43,601 |
| 2025-05-07 | 7.700 | 8.200 | 7.700 | 8.200 | 7.446 | 83,495 |
| 2025-05-06 | 8.050 | 8.050 | 7.550 | 7.650 | 6.946 | 82,300 |
| 2025-05-02 | 8.000 | 8.050 | 8.000 | 8.000 | 7.264 | 21,520 |
| 2025-04-30 | 8.000 | 8.000 | 7.800 | 8.000 | 7.264 | 19,900 |
| 2025-04-29 | 8.100 | 8.150 | 7.800 | 8.000 | 7.264 | 16,400 |
| 2025-04-28 | 8.050 | 8.150 | 8.000 | 8.100 | 7.355 | 60,110 |
| 2025-04-25 | 8.150 | 8.150 | 8.050 | 8.050 | 7.310 | 7,300 |
| 2025-04-24 | 8.050 | 8.250 | 8.050 | 8.050 | 7.310 | 137,634 |
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.