Pacific Pipe PCL (BKK:PAP)
Thailand · Delayed Price · Currency is THB 2.120
+0.040 (1.92%)
Mar 24, 2026, 4:37 PM ICT
Pacific Pipe PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2.08 | 2.14 | 2.08 | 2.12 | - | 1.92% | 103,500 |
| Mar 23, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -1.89% | 102,600 |
| Mar 20, 2026 | 2.06 | 2.12 | 2.02 | 2.12 | 2.12 | 3.92% | 284,132 |
| Mar 19, 2026 | 2.00 | 2.08 | 2.00 | 2.04 | 2.04 | 2.00% | 140,204 |
| Mar 18, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 109,609 |
| Mar 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 23,002 |
| Mar 16, 2026 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | 4.17% | 25,202 |
| Mar 13, 2026 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -3.52% | 42,900 |
| Mar 12, 2026 | 2.00 | 2.00 | 1.94 | 1.99 | 1.99 | 1.53% | 3,678 |
| Mar 11, 2026 | 1.99 | 2.00 | 1.96 | 1.96 | 1.96 | - | 55,600 |
| Mar 10, 2026 | 1.96 | 2.02 | 1.94 | 1.96 | 1.96 | -0.51% | 82,054 |
| Mar 9, 2026 | 2.06 | 2.06 | 1.95 | 1.97 | 1.89 | - | 355,405 |
| Mar 6, 2026 | 1.98 | 1.98 | 1.94 | 1.97 | 1.89 | 1.55% | 1,808 |
| Mar 5, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.86 | 2.65% | 7,800 |
| Mar 4, 2026 | 1.80 | 1.92 | 1.80 | 1.89 | 1.81 | -4.55% | 162,926 |
| Mar 2, 2026 | 1.98 | 2.04 | 1.96 | 1.98 | 1.90 | -1.00% | 145,404 |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.92 | 0.50% | 68,804 |
| Feb 26, 2026 | 2.00 | 2.04 | 1.99 | 1.99 | 1.91 | -1.49% | 80,706 |
| Feb 25, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 1.94 | 1.51% | 18,200 |
| Feb 24, 2026 | 2.04 | 2.04 | 1.94 | 1.99 | 1.91 | -1.49% | 15,803 |
| Feb 23, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 1.94 | - | 184,500 |
| Feb 20, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 1.94 | - | 151,301 |
| Feb 19, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 1.94 | -0.98% | 81,600 |
| Feb 18, 2026 | 2.00 | 2.08 | 1.99 | 2.04 | 1.96 | 2.00% | 169,482 |
| Feb 17, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 1.92 | -0.99% | 28,400 |
| Feb 16, 2026 | 2.06 | 2.10 | 2.00 | 2.02 | 1.94 | -0.98% | 77,661 |
| Feb 13, 2026 | 2.00 | 2.04 | 1.99 | 2.04 | 1.96 | 2.00% | 53,405 |
| Feb 12, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.92 | 0.50% | 32,042 |
| Feb 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.91 | - | 5,046 |
| Feb 10, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.91 | 1.02% | 9,102 |
| Feb 9, 2026 | 1.98 | 2.00 | 1.96 | 1.97 | 1.89 | 0.51% | 23,116 |
| Feb 6, 2026 | 1.94 | 2.00 | 1.94 | 1.96 | 1.88 | 1.03% | 10,101 |
| Feb 5, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.86 | - | 26,200 |
| Feb 4, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.86 | -2.02% | 19,400 |
| Feb 3, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.90 | 0.51% | 20,319 |
| Feb 2, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.89 | 0.51% | 4,100 |
| Jan 30, 2026 | 2.02 | 2.02 | 1.95 | 1.96 | 1.88 | -2.00% | 39,200 |
| Jan 29, 2026 | 1.99 | 2.00 | 1.94 | 2.00 | 1.92 | 0.50% | 15,357 |
| Jan 28, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.91 | 1.02% | 3,600 |
| Jan 27, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.89 | - | 6,800 |
| Jan 26, 2026 | 1.96 | 2.06 | 1.95 | 1.97 | 1.89 | 0.51% | 94,720 |
| Jan 23, 2026 | 2.02 | 2.06 | 1.96 | 1.96 | 1.88 | -2.00% | 165,821 |
| Jan 22, 2026 | 2.02 | 2.04 | 1.97 | 2.00 | 1.92 | -0.99% | 175,705 |
| Jan 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.94 | - | 78,000 |
| Jan 20, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.94 | - | 23,803 |
| Jan 19, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 1.94 | - | 23,100 |
| Jan 16, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 1.94 | - | 20,913 |
| Jan 15, 2026 | 1.98 | 2.06 | 1.97 | 2.02 | 1.94 | 3.59% | 11,600 |
| Jan 14, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.87 | -2.01% | 22,300 |
| Jan 13, 2026 | 1.97 | 2.04 | 1.97 | 1.99 | 1.91 | 2.05% | 2,001 |