Panjawattana Plastic Public Company Limited (PJW.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 21,637 |
| 24 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 23 Apr 2024 | 2.9200 | 2.9200 | 2.8800 | 2.9000 | 2.9000 | 112,700 |
| 22 Apr 2024 | 2.8600 | 2.9600 | 2.8600 | 2.9200 | 2.9200 | 50,600 |
| 19 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 18 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 17 Apr 2024 | 3.0200 | 3.0200 | 2.9800 | 3.0200 | 3.0200 | 196,600 |
| 11 Apr 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 45,200 |
| 10 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 09 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 05 Apr 2024 | 2.9800 | 3.0600 | 2.9600 | 3.0600 | 3.0600 | 509,700 |
| 04 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 03 Apr 2024 | 3.0400 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 252,700 |
| 02 Apr 2024 | 3.0200 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | 335,100 |
| 01 Apr 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 92,200 |
| 29 Mar 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | 67,800 |
| 28 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 27 Mar 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | 120,100 |
| 26 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 25 Mar 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | 204,000 |
| 22 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 21 Mar 2024 | 3.0800 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 27,100 |
| 20 Mar 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 120,400 |
| 19 Mar 2024 | 3.0600 | 3.1600 | 3.0600 | 3.0800 | 3.0800 | 649,600 |
| 18 Mar 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | 564,600 |
| 15 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 14 Mar 2024 | 3.1000 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 442,300 |
| 13 Mar 2024 | 3.0800 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 771,900 |
| 12 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 11 Mar 2024 | 2.9800 | 3.0400 | 2.9800 | 3.0200 | 3.0200 | 376,400 |
| 08 Mar 2024 | 2.9800 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 20,159,200 |
| 07 Mar 2024 | 3.0200 | 3.0200 | 2.9600 | 2.9600 | 2.9600 | 680,600 |
| 06 Mar 2024 | 3.0000 | 3.0400 | 2.9800 | 3.0000 | 3.0000 | 707,100 |
| 05 Mar 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 1,062,900 |
| 04 Mar 2024 | 3.1400 | 3.1400 | 2.9800 | 2.9800 | 2.9800 | 909,000 |
| 01 Mar 2024 | 3.2200 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 230,600 |
| 29 Feb 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 227,500 |
| 28 Feb 2024 | 3.3200 | 3.3400 | 3.2800 | 3.3000 | 3.3000 | 219,200 |
| 27 Feb 2024 | 3.3200 | 3.3800 | 3.2800 | 3.3200 | 3.3200 | 658,700 |
| 23 Feb 2024 | 3.3200 | 3.3400 | 3.2600 | 3.3000 | 3.3000 | 405,600 |
| 22 Feb 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 40,400 |
| 21 Feb 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | 115,900 |
| 20 Feb 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3200 | 3.3200 | 59,900 |
| 19 Feb 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 350,500 |
| 16 Feb 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 224,200 |
| 15 Feb 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 154,100 |
| 14 Feb 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | 33,900 |
| 13 Feb 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 194,700 |
| 12 Feb 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3800 | 3.3800 | 57,700 |
| 09 Feb 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3600 | 3.3600 | 20,500 |
| 08 Feb 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 89,600 |
| 07 Feb 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 94,800 |
| 06 Feb 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 151,300 |
| 05 Feb 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 58,500 |
| 02 Feb 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 142,500 |
| 01 Feb 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 20,300 |
| 31 Jan 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3400 | 3.3400 | 142,300 |
| 30 Jan 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 125,100 |
| 30 Jan 2024 | 0.06 Dividend | |||||
| 29 Jan 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4400 | 3.3800 | 400,700 |
| 26 Jan 2024 | 3.4800 | 3.4800 | 3.3400 | 3.3600 | 3.3014 | 566,900 |
| 25 Jan 2024 | 3.5600 | 3.5600 | 3.4200 | 3.4400 | 3.3800 | 650,600 |
| 24 Jan 2024 | 3.5600 | 3.5800 | 3.4200 | 3.5400 | 3.4783 | 890,500 |
| 23 Jan 2024 | 3.6000 | 3.6200 | 3.5000 | 3.5000 | 3.4390 | 685,800 |
| 22 Jan 2024 | 3.7000 | 3.7000 | 3.5600 | 3.5600 | 3.4979 | 818,800 |
| 19 Jan 2024 | 3.7200 | 3.7400 | 3.6600 | 3.7000 | 3.6355 | 494,700 |
| 18 Jan 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.6551 | 120,100 |
| 17 Jan 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.6748 | 127,500 |
| 16 Jan 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7400 | 3.6748 | 234,300 |
| 15 Jan 2024 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.6551 | 328,100 |
| 12 Jan 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7400 | 3.6748 | 129,100 |
| 11 Jan 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7400 | 3.6748 | 93,300 |
| 10 Jan 2024 | 3.7200 | 3.8200 | 3.7000 | 3.8200 | 3.7534 | 773,000 |
| 09 Jan 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.6748 | 135,700 |
| 08 Jan 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.6748 | 200,700 |
| 05 Jan 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7800 | 3.7141 | 265,500 |
| 04 Jan 2024 | 3.8200 | 3.8200 | 3.7600 | 3.7800 | 3.7141 | 92,400 |
| 03 Jan 2024 | 3.7600 | 3.8200 | 3.7600 | 3.8200 | 3.7534 | 694,800 |
| 28 Dec 2023 | 3.7600 | 3.7800 | 3.7600 | 3.7800 | 3.7141 | 24,300 |
| 27 Dec 2023 | 3.7400 | 3.7800 | 3.7400 | 3.7600 | 3.6944 | 62,800 |
| 26 Dec 2023 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.6944 | 81,500 |
| 25 Dec 2023 | 3.7600 | 3.8200 | 3.7400 | 3.8200 | 3.7534 | 184,300 |
| 22 Dec 2023 | 3.8000 | 3.8000 | 3.7400 | 3.7800 | 3.7141 | 31,900 |
| 21 Dec 2023 | 3.7800 | 3.8000 | 3.7400 | 3.8000 | 3.7337 | 90,100 |
| 20 Dec 2023 | 3.8000 | 3.8000 | 3.7600 | 3.7800 | 3.7141 | 65,200 |
| 19 Dec 2023 | 3.8200 | 3.8200 | 3.7800 | 3.8200 | 3.7534 | 34,700 |
| 18 Dec 2023 | 3.7400 | 3.8200 | 3.7200 | 3.8200 | 3.7534 | 454,900 |
| 15 Dec 2023 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.6551 | 95,200 |
| 14 Dec 2023 | 3.7400 | 3.7600 | 3.7000 | 3.7600 | 3.6944 | 56,400 |
| 13 Dec 2023 | 3.7000 | 3.7400 | 3.6800 | 3.7200 | 3.6551 | 254,700 |
| 12 Dec 2023 | 3.8000 | 3.8000 | 3.7200 | 3.7200 | 3.6551 | 136,400 |
| 08 Dec 2023 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | 3.7534 | 358,400 |
| 07 Dec 2023 | 3.7600 | 3.7800 | 3.7400 | 3.7800 | 3.7141 | 194,600 |
| 06 Dec 2023 | 3.7800 | 3.8000 | 3.7400 | 3.7600 | 3.6944 | 374,300 |
| 04 Dec 2023 | 3.7800 | 3.8000 | 3.7600 | 3.8000 | 3.7337 | 750,300 |
| 01 Dec 2023 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | 3.7534 | 58,400 |
| 30 Nov 2023 | 3.8200 | 3.8200 | 3.7600 | 3.7600 | 3.6944 | 72,300 |
| 29 Nov 2023 | 3.8200 | 3.8200 | 3.8000 | 3.8200 | 3.7534 | 172,200 |
| 28 Nov 2023 | 3.8200 | 3.8400 | 3.8000 | 3.8200 | 3.7534 | 263,600 |
| 27 Nov 2023 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.7337 | 129,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.