Pacific Pipe PCL (BKK:PAP)
Thailand · Delayed Price · Currency is THB 3.340
+0.120 (3.73%)
Sep 14, 2026, 2:23 PM ICT
Pacific Pipe PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3.24 | 3.36 | 3.22 | 3.32 | - | 3.11% | 226,408 |
| Sep 11, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 1.90% | 220,406 |
| Sep 10, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | -0.63% | 257,101 |
| Sep 9, 2026 | 3.18 | 3.20 | 3.12 | 3.18 | 3.18 | - | 611,100 |
| Sep 8, 2026 | 3.14 | 3.18 | 3.10 | 3.18 | 3.18 | 1.27% | 482,107 |
| Sep 7, 2026 | 3.16 | 3.16 | 3.08 | 3.14 | 3.14 | - | 178,600 |
| Sep 4, 2026 | 3.04 | 3.14 | 3.00 | 3.14 | 3.14 | 3.29% | 144,700 |
| Sep 3, 2026 | 3.00 | 3.04 | 2.94 | 3.04 | 3.04 | 2.01% | 300,952 |
| Sep 2, 2026 | 3.04 | 3.08 | 2.94 | 2.98 | 2.98 | -3.87% | 827,100 |
| Sep 1, 2026 | 3.14 | 3.18 | 3.04 | 3.10 | 3.10 | -1.27% | 599,204 |
| Aug 31, 2026 | 3.16 | 3.20 | 3.12 | 3.14 | 3.14 | -0.63% | 96,859 |
| Aug 28, 2026 | 3.24 | 3.24 | 3.12 | 3.16 | 3.16 | -2.47% | 742,800 |
| Aug 27, 2026 | 3.28 | 3.30 | 3.20 | 3.24 | 3.24 | -1.82% | 608,803 |
| Aug 26, 2026 | 3.34 | 3.36 | 3.26 | 3.30 | 3.30 | -1.79% | 449,705 |
| Aug 25, 2026 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | - | 167,250 |
| Aug 24, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | -1.47% | 651,206 |
| Aug 21, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.41 | 0.57% | 594,502 |
| Aug 20, 2026 | 3.52 | 3.54 | 3.48 | 3.48 | 3.39 | -1.69% | 593,995 |
| Aug 19, 2026 | 3.48 | 3.62 | 3.46 | 3.54 | 3.45 | 0.57% | 1,557,901 |
| Aug 18, 2026 | 3.48 | 3.52 | 3.46 | 3.52 | 3.43 | 0.57% | 697,130 |
| Aug 17, 2026 | 3.48 | 3.56 | 3.34 | 3.50 | 3.41 | 3.55% | 1,320,335 |
| Aug 14, 2026 | 3.62 | 3.62 | 3.24 | 3.38 | 3.29 | -5.59% | 1,731,780 |
| Aug 13, 2026 | 3.78 | 3.78 | 3.20 | 3.58 | 3.49 | 21.77% | 5,487,098 |
| Aug 11, 2026 | 3.08 | 3.08 | 2.94 | 2.94 | 2.86 | -3.92% | 698,301 |
| Aug 10, 2026 | 2.70 | 3.06 | 2.70 | 3.06 | 2.98 | 15.04% | 2,885,050 |
| Aug 7, 2026 | 2.58 | 2.76 | 2.54 | 2.66 | 2.59 | 4.72% | 921,917 |
| Aug 6, 2026 | 2.56 | 2.58 | 2.50 | 2.54 | 2.47 | - | 71,210 |
| Aug 5, 2026 | 2.58 | 2.60 | 2.50 | 2.54 | 2.47 | -1.55% | 55,300 |
| Aug 4, 2026 | 2.56 | 2.58 | 2.50 | 2.58 | 2.51 | - | 85,900 |
| Aug 3, 2026 | 2.60 | 2.66 | 2.54 | 2.58 | 2.51 | -0.77% | 137,805 |
| Jul 31, 2026 | 2.60 | 2.60 | 2.56 | 2.60 | 2.53 | 1.56% | 149,701 |
| Jul 30, 2026 | 2.68 | 2.70 | 2.52 | 2.56 | 2.49 | -3.03% | 276,600 |
| Jul 27, 2026 | 2.50 | 2.80 | 2.50 | 2.64 | 2.57 | 8.20% | 2,175,454 |
| Jul 24, 2026 | 2.42 | 2.44 | 2.38 | 2.44 | 2.38 | 0.83% | 89,201 |
| Jul 23, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.36 | -0.82% | 114 |
| Jul 22, 2026 | 2.44 | 2.46 | 2.38 | 2.44 | 2.38 | 0.83% | 156,601 |
| Jul 21, 2026 | 2.44 | 2.46 | 2.42 | 2.42 | 2.36 | -0.82% | 100,560 |
| Jul 20, 2026 | 2.46 | 2.46 | 2.40 | 2.44 | 2.38 | - | 37,441 |
| Jul 17, 2026 | 2.42 | 2.50 | 2.42 | 2.44 | 2.38 | 1.67% | 32,350 |
| Jul 16, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.34 | - | 12,673 |
| Jul 15, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.34 | - | 1,103 |
| Jul 14, 2026 | 2.40 | 2.40 | 2.38 | 2.40 | 2.34 | - | 36,454 |
| Jul 13, 2026 | 2.40 | 2.42 | 2.38 | 2.40 | 2.34 | - | 29,801 |
| Jul 10, 2026 | 2.40 | 2.40 | 2.36 | 2.40 | 2.34 | 1.69% | 5,005 |
| Jul 9, 2026 | 2.36 | 2.42 | 2.34 | 2.36 | 2.30 | -0.84% | 18,012 |
| Jul 8, 2026 | 2.38 | 2.40 | 2.38 | 2.38 | 2.32 | - | 42,003 |
| Jul 7, 2026 | 2.42 | 2.42 | 2.38 | 2.38 | 2.32 | -1.65% | 34,422 |
| Jul 6, 2026 | 2.42 | 2.42 | 2.38 | 2.42 | 2.36 | 0.83% | 63,000 |
| Jul 3, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.34 | 0.84% | 6,301 |
| Jul 2, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.32 | -1.65% | 36,900 |