Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.100	9.100	9.000	9.100	8.263	30,900
2025-01-22	9.050	9.100	9.000	9.100	8.263	10,400
2025-01-21	8.900	9.050	8.800	9.050	8.218	46,200
2025-01-20	8.900	9.100	8.900	8.900	8.081	69,501
2025-01-17	8.850	9.000	8.850	8.900	8.081	41,909
2025-01-16	8.800	8.850	8.650	8.800	7.991	63,202
2025-01-15	8.800	8.850	8.650	8.700	7.900	190,000
2025-01-14	8.800	8.800	8.600	8.700	7.900	134,700
2025-01-13	8.900	8.900	8.500	8.700	7.900	631,646
2025-01-10	9.250	9.250	8.900	8.950	8.127	305,120
2025-01-09	9.450	9.450	9.300	9.300	8.445	166,764
2025-01-08	9.500	9.500	9.400	9.400	8.535	19,809
2025-01-07	9.500	9.550	9.000	9.500	8.626	113,700
2025-01-06	9.500	9.550	9.450	9.550	8.672	46,220
2025-01-03	9.550	9.600	9.500	9.500	8.626	96,500
2025-01-02	9.700	9.700	9.550	9.600	8.717	138,534
2024-12-30	9.850	9.850	9.650	9.700	8.808	160,020
2024-12-27	10.100	10.200	9.700	9.800	8.899	337,300
2024-12-26	10.400	10.400	10.300	10.400	9.443	32,700
2024-12-25	10.400	10.500	10.300	10.400	9.443	42,500
2024-12-24	10.400	10.500	10.300	10.500	9.534	22,600
2024-12-23	10.400	10.500	10.200	10.500	9.534	26,200
2024-12-20	10.400	10.500	10.300	10.500	9.534	2,000
2024-12-19	10.400	10.400	10.200	10.300	9.353	42,000
2024-12-18	10.400	10.500	10.300	10.500	9.534	67,100
2024-12-17	10.400	10.600	10.400	10.600	9.625	26,300
2024-12-16	10.600	10.600	10.500	10.600	9.625	56,400
2024-12-13	10.900	10.900	10.600	10.700	9.716	19,900
2024-12-12	10.900	11.000	10.800	10.800	9.807	41,300
2024-12-11	10.900	11.000	10.800	10.900	9.897	62,400
2024-12-09	11.000	11.100	10.900	11.000	9.988	31,900
2024-12-06	11.100	11.200	11.000	11.000	9.988	43,100
2024-12-04	11.300	11.300	11.000	11.100	10.079	18,700
2024-12-03	11.400	11.500	11.200	11.300	10.261	40,900
2024-12-02	10.900	11.400	10.900	11.400	10.351	208,000
2024-11-29	10.900	11.100	10.900	11.000	9.988	103,955
2024-11-28	10.600	10.800	10.600	10.800	9.807	21,600
2024-11-27	10.600	10.600	10.600	10.600	9.625	700
2024-11-26	10.700	10.800	10.600	10.600	9.625	11,800
2024-11-25	10.700	10.700	10.600	10.600	9.625	32,960
2024-11-22	10.800	10.800	10.700	10.800	9.807	11,700
2024-11-21	10.800	10.900	10.700	10.800	9.807	34,100
2024-11-20	10.900	10.900	10.700	10.800	9.807	61,303
2024-11-19	11.000	11.000	10.800	11.000	9.988	24,000
2024-11-18	10.900	11.000	10.900	11.000	9.988	21,200
2024-11-15	11.000	11.100	10.700	11.000	9.988	49,601
2024-11-14	11.200	11.200	11.000	11.000	9.988	45,400
2024-11-13	11.000	11.100	11.000	11.100	10.079	33,100
2024-11-12	11.000	11.100	10.900	11.000	9.988	50,427
2024-11-11	11.000	11.000	10.900	11.000	9.988	60,000
2024-11-08	11.200	11.200	10.900	11.000	9.988	72,200
2024-11-07	10.800	11.300	10.800	11.000	9.988	146,960
2024-11-06	10.500	10.700	10.400	10.700	9.716	172,777
2024-11-05	10.300	10.500	10.300	10.500	9.534	29,200
2024-11-04	10.700	10.700	10.200	10.300	9.353	153,624
2024-11-01	11.000	11.100	10.400	10.600	9.625	278,202
2024-10-31	11.000	11.200	11.000	11.000	9.988	24,520
2024-10-30	11.100	11.100	10.900	11.000	9.988	33,912
2024-10-29	11.000	11.100	11.000	11.100	10.079	90,500
2024-10-28	11.200	11.300	10.900	11.100	10.079	154,700

← NewerPage 8 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.