Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,185.48 +5.80 (+0.07%) Bitcoin USD
61,052.99 -1,158.99 (-1.86%) CMC Crypto 200
1,279.84 -3.99 (-0.31%)
Panjawattana Plastic Public Company Limited (PJW-R.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 108,000 |
| 27 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 26 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 25 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 24 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 21 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 20 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 19 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 18 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 17 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 14 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 13 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 12 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 11 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 10 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 07 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 06 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 05 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 04 Jun 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 31 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 30 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 29 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 28 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 27 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 24 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 23 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 21 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 20 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 17 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 16 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 15 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 14 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 13 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 10 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 09 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 08 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 07 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 03 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 02 May 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 30 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 29 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 29 Apr 2024 | 0.06 Dividend | |||||
| 26 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 25 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 24 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 23 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 22 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 19 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 18 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 17 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 11 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 10 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 09 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 05 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 04 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 03 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 02 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 01 Apr 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 29 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 28 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 27 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 26 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 25 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 22 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 21 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 20 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 19 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 18 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 15 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 14 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 13 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 12 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 11 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 08 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 07 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 06 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 05 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 04 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 01 Mar 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 29 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 28 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 27 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 23 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 22 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 21 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 20 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 19 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 16 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 15 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 14 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 13 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 12 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 09 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 08 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 07 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 06 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 05 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 02 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 01 Feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| 31 Jan 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 3.9468 | - |
| *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.