Thai Plaspac Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.650	9.800	9.600	9.800	9.800	21,400
2026-10-21	9.550	9.850	9.500	9.750	9.750	92,600
2026-10-20	9.400	9.500	9.400	9.500	9.500	17,400
2026-10-19	10.000	10.000	9.350	9.350	9.350	307,801
2026-10-15	9.150	9.250	9.100	9.150	9.150	80,300
2026-10-14	9.050	9.450	9.050	9.100	9.100	140,200
2026-10-12	9.100	9.200	9.050	9.050	9.050	25,200
2026-10-09	9.100	9.150	9.000	9.100	9.100	125,000
2026-10-08	9.300	9.450	9.000	9.000	9.000	86,200
2026-10-07	9.250	9.300	9.250	9.300	9.300	113,200
2026-10-06	9.200	9.350	9.200	9.300	9.300	22,000
2026-10-05	9.050	9.250	9.050	9.250	9.250	27,700
2026-10-02	9.050	9.200	9.050	9.200	9.200	29,000
2026-10-01	9.200	9.350	9.000	9.000	9.000	163,600
2026-09-30	9.400	9.400	9.050	9.100	9.100	311,600
2026-09-29	9.450	9.500	9.250	9.400	9.400	87,200
2026-09-28	9.450	9.550	9.300	9.350	9.350	51,500
2026-09-25	9.300	9.500	9.200	9.350	9.350	96,901
2026-09-24	9.650	9.700	9.200	9.400	9.400	298,802
2026-09-23	9.800	9.850	9.350	9.600	9.600	146,200
2026-09-22	9.750	9.800	9.600	9.800	9.800	96,100
2026-09-21	9.850	9.900	9.700	9.750	9.750	164,200
2026-09-18	9.850	9.900	9.700	9.900	9.900	84,200
2026-09-17	9.700	9.850	9.700	9.850	9.850	12,700
2026-09-16	9.750	9.850	9.700	9.700	9.700	49,701
2026-09-15	9.800	9.900	9.750	9.850	9.850	8,300
2026-09-14	9.700	9.850	9.700	9.850	9.850	35,400
2026-09-11	9.800	9.900	9.750	9.850	9.850	8,500
2026-09-10	9.850	10.000	9.700	9.850	9.850	110,301
2026-09-09	9.900	10.000	9.850	9.950	9.950	1,400
2026-09-08	9.900	9.950	9.800	9.900	9.900	46,800
2026-09-07	9.950	10.000	9.800	9.900	9.900	235,102
2026-09-04	9.800	9.900	9.750	9.850	9.850	26,001
2026-09-03	9.700	9.850	9.700	9.800	9.800	93,301
2026-09-02	9.950	9.950	9.700	9.700	9.700	196,700
2026-09-01	10.000	10.200	9.900	9.900	9.900	81,701
2026-08-31	10.300	10.300	9.900	10.000	10.000	158,703
2026-08-28	10.200	10.300	10.200	10.300	10.300	7,801
2026-08-27	10.200	10.400	10.200	10.400	10.400	35,504
2026-08-26	10.000	10.300	10.000	10.300	10.300	49,800
2026-08-25	10.100	10.100	10.000	10.100	10.100	48,400
2026-08-24	10.500	10.500	10.000	10.200	10.200	119,600
2026-08-21	10.300	10.700	10.300	10.300	10.300	212,104
2026-08-20	10.300	10.400	10.300	10.300	10.300	30,000
2026-08-19	10.000	10.600	10.000	10.300	10.300	389,700
2026-08-18	10.100	10.200	9.950	10.200	10.200	110,900
2026-08-17	10.300	10.300	9.950	10.000	10.000	105,600
2026-08-14	10.500	10.500	9.950	10.200	10.200	214,100
2026-08-13	10.000	10.700	9.750	10.300	10.300	659,000
2026-08-11	10.800	11.200	9.850	9.850	9.850	1,051,702
2026-08-10	9.150	11.000	9.050	10.800	10.800	2,663,146
2026-08-07	8.500	8.550	8.400	8.500	8.500	65,400
2026-08-06	8.500	8.600	8.450	8.500	8.500	68,800
2026-08-05	8.600	8.700	8.500	8.550	8.550	17,900
2026-08-04	8.550	8.550	8.500	8.550	8.550	61,900
2026-08-03	8.600	8.600	8.450	8.550	8.550	48,200
2026-07-31	8.650	8.700	8.450	8.550	8.550	37,100
2026-07-30	8.500	8.650	8.500	8.600	8.600	27,224
2026-07-27	8.400	8.750	8.400	8.650	8.650	97,513
2026-07-24	8.550	8.550	8.350	8.400	8.400	96,231

Page 1 of 4 · 240 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.