Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.300	11.400	11.200	11.400	10.351	40,700
2024-10-24	11.400	11.400	11.300	11.300	10.261	56,502
2024-10-22	11.400	11.400	11.300	11.300	10.261	47,300
2024-10-21	11.500	11.500	11.400	11.500	10.442	34,302
2024-10-18	11.400	11.500	11.400	11.500	10.442	42,202
2024-10-17	11.500	11.500	11.400	11.500	10.442	20,304
2024-10-16	11.600	11.600	11.300	11.500	10.442	62,200
2024-10-15	11.500	11.600	11.400	11.600	10.533	21,701
2024-10-11	11.500	11.600	11.500	11.600	10.533	9,800
2024-10-10	11.400	11.600	11.400	11.600	10.533	15,100
2024-10-09	11.400	11.500	11.400	11.500	10.442	8,201
2024-10-08	11.400	11.500	11.300	11.400	10.351	48,400
2024-10-07	11.600	11.700	11.400	11.500	10.442	114,126
2024-10-04	11.600	11.700	11.500	11.700	10.624	52,220
2024-10-03	11.700	11.800	11.600	11.800	10.715	49,120
2024-10-02	11.800	11.800	11.700	11.800	10.715	17,053
2024-10-01	11.600	11.900	11.600	11.900	10.805	91,300
2024-09-30	11.600	11.700	11.400	11.600	10.533	117,300
2024-09-27	11.600	11.800	11.600	11.700	10.624	161,403
2024-09-26	11.900	12.000	11.600	11.600	10.533	211,120
2024-09-25	12.200	12.200	11.700	11.900	10.805	628,000
2024-09-24	12.100	12.200	12.000	12.200	11.078	135,502
2024-09-23	12.100	12.200	11.900	12.200	11.078	199,758
2024-09-20	12.100	12.300	12.000	12.100	10.987	168,016
2024-09-19	12.100	12.300	12.100	12.300	11.169	35,606
2024-09-18	12.200	12.300	12.000	12.100	10.987	125,300
2024-09-17	12.100	12.300	12.100	12.300	11.169	57,400
2024-09-16	12.200	12.400	11.800	12.100	10.987	81,000
2024-09-13	12.400	12.400	12.200	12.200	11.078	31,400
2024-09-12	12.500	12.600	12.200	12.300	11.169	139,145
2024-09-11	12.100	13.000	12.100	12.300	11.169	261,902
2024-09-10	12.000	12.200	12.000	12.200	11.078	33,804
2024-09-09	12.000	12.100	11.800	12.000	10.896	100,002
2024-09-06	12.000	12.100	11.800	12.100	10.987	80,400
2024-09-05	11.700	12.100	11.500	12.100	10.987	96,700
2024-09-04	11.700	11.700	11.600	11.700	10.624	43,200
2024-09-03	11.800	11.800	11.600	11.600	10.533	123,200
2024-09-02	11.900	11.900	11.700	11.700	10.624	32,200
2024-08-30	11.900	11.900	11.800	11.800	10.715	44,414
2024-08-29	12.000	12.000	11.800	12.000	10.896	48,300
2024-08-28	11.900	12.000	11.700	12.000	10.896	35,800
2024-08-27	12.100	12.100	11.500	11.900	10.805	68,200
2024-08-26	12.100	12.200	12.000	12.000	10.896	58,403
2024-08-23	11.800	12.300	11.800	12.100	10.987	141,800
2024-08-22	11.500	11.800	11.500	11.800	10.715	90,001
2024-08-21	11.400	11.500	11.400	11.500	10.442	87,200
2024-08-20	11.400	11.500	11.200	11.500	10.442	103,800
2024-08-19	11.200	11.400	11.200	11.400	10.351	105,200
2024-08-16	11.200	11.300	11.100	11.300	10.261	32,400
2024-08-15	11.200	11.300	11.100	11.300	10.261	122,700
2024-08-14	11.600	11.600	11.200	11.400	10.351	103,503
2024-08-13	11.500	12.000	11.500	11.600	10.533	133,903
2024-08-09	11.900	12.100	11.800	12.100	10.987	44,900
2024-08-08	11.800	11.900	11.700	11.900	10.805	29,702
2024-08-07	11.800	11.800	11.700	11.800	10.715	36,700
2024-08-06	11.800	11.800	11.600	11.800	10.715	49,702
2024-08-05	11.800	11.900	11.600	11.700	10.624	116,408
2024-08-02	12.300	12.300	12.200	12.200	11.078	41,400
2024-08-01	12.300	12.600	12.300	12.300	11.169	27,100
2024-07-31	12.300	12.400	12.300	12.400	11.259	47,915

← NewerPage 9 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.