Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	7.800	8.150	7.800	8.000	7.264	79,109
2025-04-22	7.900	7.900	7.650	7.800	7.083	30,400
2025-04-21	7.400	7.950	7.400	7.700	6.992	82,100
2025-04-18	7.250	7.450	7.250	7.450	6.765	70,300
2025-04-17	7.350	7.400	7.150	7.150	6.492	133,500
2025-04-16	7.150	7.400	7.150	7.250	6.583	33,200
2025-04-11	7.150	7.400	7.150	7.400	6.719	5,500
2025-04-10	7.200	7.500	7.150	7.150	6.492	64,200
2025-04-09	7.100	7.200	7.100	7.200	6.538	42,300
2025-04-08	7.150	7.150	6.900	7.000	6.356	225,400
2025-04-04	7.800	7.850	7.200	7.400	6.719	325,402
2025-04-03	7.900	7.900	7.850	7.900	7.173	133,510
2025-04-02	7.900	8.000	7.900	8.000	7.264	45,900
2025-04-01	7.900	8.200	7.900	7.900	7.173	33,200
2025-03-31	7.950	8.000	7.900	8.000	7.264	195,100
2025-03-28	8.000	8.100	8.000	8.000	7.264	11,700
2025-03-27	8.050	8.050	8.000	8.000	7.264	25,621
2025-03-26	8.200	8.200	7.950	8.000	7.264	105,900
2025-03-25	8.150	8.150	8.050	8.050	7.310	38,623
2025-03-24	8.200	8.200	8.050	8.050	7.310	94,800
2025-03-21	8.350	8.350	8.150	8.200	7.446	51,802
2025-03-20	8.350	8.350	8.250	8.300	7.537	39,900
2025-03-19	8.250	8.400	8.150	8.350	7.582	35,181
2025-03-18	8.450	8.450	8.250	8.400	7.627	17,400
2025-03-17	8.300	8.300	8.200	8.300	7.537	50,000
2025-03-14	8.400	8.450	8.300	8.300	7.537	127,000
2025-03-13	8.500	8.600	8.400	8.400	7.627	47,800
2025-03-12	8.500	8.500	8.400	8.500	7.718	31,305
2025-03-11	8.450	8.500	8.350	8.500	7.718	26,200
2025-03-10	8.500	8.500	8.400	8.450	7.673	51,900
2025-03-07	8.550	8.550	8.400	8.500	7.718	35,800
2025-03-06	8.400	8.600	8.400	8.400	7.627	126,472
2025-03-05	8.400	8.500	8.400	8.400	7.627	73,211
2025-03-04	8.250	8.400	8.150	8.400	7.627	61,319
2025-03-03	8.700	8.700	8.300	8.350	7.582	304,000
2025-02-28	8.750	8.750	8.550	8.700	7.900	146,000
2025-02-27	8.900	8.900	8.750	8.800	7.991	23,510
2025-02-26	8.750	9.000	8.750	8.800	7.991	46,400
2025-02-25	8.850	8.900	8.700	8.750	7.945	51,900
2025-02-24	8.850	8.900	8.750	8.850	8.036	42,200
2025-02-21	9.100	9.100	8.900	8.900	8.081	14,900
2025-02-20	9.150	9.150	8.900	9.000	8.172	28,502
2025-02-19	9.300	9.300	9.150	9.150	8.308	18,100
2025-02-18	9.100	9.300	9.100	9.300	8.445	116,558
2025-02-17	8.800	9.100	8.600	9.000	8.172	48,900
2025-02-14	8.700	8.800	8.700	8.800	7.991	11,100
2025-02-13	8.600	8.700	8.500	8.650	7.854	61,210
2025-02-11	8.600	8.600	8.500	8.600	7.809	9,900
2025-02-10	8.500	8.600	8.450	8.600	7.809	20,700
2025-02-07	8.450	8.600	8.450	8.600	7.809	74,100
2025-02-06	8.600	8.600	8.450	8.450	7.673	68,800
2025-02-05	8.600	8.650	8.600	8.600	7.809	16,000
2025-02-04	8.700	8.700	8.550	8.700	7.900	30,828
2025-02-03	8.600	8.700	8.400	8.700	7.900	246,401
2025-01-31	8.650	8.750	8.650	8.700	7.900	101,000
2025-01-30	8.700	8.800	8.600	8.700	7.900	116,000
2025-01-29	8.800	8.850	8.650	8.700	7.900	120,700
2025-01-28	9.050	9.050	8.750	8.850	8.036	57,800
2025-01-27	9.050	9.100	9.000	9.000	8.172	85,300
2025-01-24	9.100	9.150	9.100	9.150	8.308	42,401

← NewerPage 7 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.