Thai Parcels Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.470	1.490	1.420	1.420	1.420	614,994
2023-10-31	1.550	1.550	1.440	1.460	1.460	557,567
2023-10-30	1.580	1.600	1.510	1.510	1.510	478,050
2023-10-27	1.590	1.600	1.560	1.580	1.580	354,640
2023-10-26	1.680	1.680	1.570	1.570	1.570	752,768
2023-10-25	1.650	1.700	1.650	1.650	1.650	397,002
2023-10-24	1.650	1.660	1.590	1.630	1.630	281,012
2023-10-20	1.690	1.690	1.600	1.650	1.650	697,835
2023-10-19	1.690	1.720	1.670	1.670	1.670	287,081
2023-10-18	1.770	1.790	1.690	1.690	1.690	1,049,211
2023-10-17	1.750	1.790	1.750	1.760	1.760	458,400
2023-10-16	1.800	1.820	1.740	1.750	1.750	714,500
2023-10-12	1.840	1.840	1.790	1.800	1.800	382,501
2023-10-11	1.790	1.830	1.770	1.820	1.820	851,800
2023-10-10	1.800	1.840	1.770	1.780	1.780	687,401
2023-10-09	1.840	1.880	1.760	1.800	1.800	1,455,855
2023-10-06	1.840	1.890	1.820	1.840	1.840	2,580,683
2023-10-05	1.820	1.880	1.820	1.830	1.830	499,000
2023-10-04	1.710	1.840	1.690	1.830	1.830	1,483,344
2023-10-03	1.830	1.830	1.740	1.740	1.740	2,491,047
2023-10-02	1.910	1.920	1.840	1.840	1.840	1,621,165
2023-09-29	1.990	1.990	1.900	1.900	1.900	4,644,500
2023-09-28	2.000	2.040	1.990	1.990	1.990	1,219,900
2023-09-27	2.020	2.040	1.990	2.000	2.000	877,319
2023-09-26	1.990	2.040	1.970	1.990	1.990	2,221,108
2023-09-25	2.060	2.060	1.980	1.980	1.980	2,920,722
2023-09-22	2.080	2.080	2.040	2.040	2.040	687,200
2023-09-21	2.100	2.100	2.040	2.060	2.060	737,009
2023-09-20	2.100	2.120	2.040	2.060	2.060	1,490,221
2023-09-19	2.080	2.120	2.080	2.100	2.100	2,103,600
2023-09-18	2.080	2.100	2.040	2.080	2.080	3,310,801
2023-09-15	2.080	2.100	2.040	2.080	2.080	2,145,200
2023-09-14	1.990	2.060	1.980	2.060	2.060	2,764,666
2023-09-13	2.020	2.020	1.930	1.970	1.970	6,976,707
2023-09-12	2.080	2.120	2.020	2.020	2.020	4,681,376
2023-09-11	2.120	2.140	2.020	2.060	2.060	5,161,021
2023-09-08	2.160	2.160	2.120	2.120	2.120	4,002,324
2023-09-07	2.200	2.220	2.140	2.160	2.160	11,339,600
2023-09-06	2.140	2.220	2.120	2.200	2.200	12,647,010
2023-09-05	2.100	2.200	2.100	2.140	2.140	13,777,930
2023-09-04	2.140	2.180	2.060	2.100	2.100	9,368,852
2023-09-01	2.120	2.180	2.100	2.140	2.140	8,272,809
2023-08-31	2.200	2.220	2.100	2.100	2.100	13,402,450
2023-08-30	2.160	2.280	2.160	2.180	2.180	43,107,207
2023-08-29	2.140	2.200	2.100	2.180	2.180	15,340,930
2023-08-28	2.100	2.180	2.060	2.120	2.120	42,721,461
2023-08-25	2.080	2.140	2.040	2.100	2.100	28,670,660
2023-08-24	1.940	2.100	1.930	2.100	2.100	34,506,520
2023-08-23	1.910	1.940	1.880	1.930	1.930	10,254,370
2023-08-22	1.870	1.930	1.870	1.900	1.900	7,488,437
2023-08-21	1.850	1.900	1.830	1.850	1.850	3,537,712
2023-08-18	1.880	1.880	1.840	1.850	1.850	3,545,743
2023-08-17	1.880	1.920	1.860	1.870	1.870	4,119,876
2023-08-16	1.920	1.940	1.860	1.870	1.870	4,122,577
2023-08-15	1.970	1.980	1.910	1.910	1.910	7,083,143
2023-08-11	1.900	1.950	1.890	1.950	1.950	9,696,548
2023-08-10	1.860	1.960	1.840	1.950	1.950	30,889,340
2023-08-09	1.750	1.890	1.750	1.840	1.840	25,403,289
2023-08-08	1.730	1.810	1.730	1.750	1.750	17,743,359
2023-08-07	1.700	1.750	1.690	1.730	1.730	10,105,780

← NewerPage 13 of 14 · 804 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.