Skip to main content
Pacific Pipe PCL (BKK:PAP)
Thailand flag Thailand · Delayed Price · Currency is THB
1.970
+0.030 (1.55%)
At close: Mar 6, 2026

Pacific Pipe PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.981.981.941.971.971.55%1,808
Mar 5, 20261.951.951.941.941.942.65%7,800
Mar 4, 20261.801.921.801.891.89-4.55%162,926
Mar 2, 20261.982.041.961.981.98-1.00%145,404
Feb 27, 20262.002.002.002.002.000.50%68,804
Feb 26, 20262.002.041.991.991.99-1.49%80,706
Feb 25, 20262.022.021.992.022.021.51%18,200
Feb 24, 20262.042.041.941.991.99-1.49%15,803
Feb 23, 20262.022.021.992.022.02-184,500
Feb 20, 20262.042.042.002.022.02-151,301
Feb 19, 20262.082.082.022.022.02-0.98%81,600
Feb 18, 20262.002.081.992.042.042.00%169,482
Feb 17, 20261.992.021.992.002.00-0.99%28,400
Feb 16, 20262.062.102.002.022.02-0.98%77,661
Feb 13, 20262.002.041.992.042.042.00%53,405
Feb 12, 20261.992.001.992.002.000.50%32,042
Feb 11, 20261.991.991.991.991.99-5,046
Feb 10, 20261.972.001.971.991.991.02%9,102
Feb 9, 20261.982.001.961.971.970.51%23,116
Feb 6, 20261.942.001.941.961.961.03%10,101
Feb 5, 20261.961.961.941.941.94-26,200
Feb 4, 20261.981.981.941.941.94-2.02%19,400
Feb 3, 20261.971.981.971.981.980.51%20,319
Feb 2, 20261.961.981.961.971.970.51%4,100
Jan 30, 20262.022.021.951.961.96-2.00%39,200
Jan 29, 20261.992.001.942.002.000.50%15,357
Jan 28, 20261.961.991.961.991.991.02%3,600
Jan 27, 20261.991.991.971.971.97-6,800
Jan 26, 20261.962.061.951.971.970.51%94,720
Jan 23, 20262.022.061.961.961.96-2.00%165,821
Jan 22, 20262.022.041.972.002.00-0.99%175,705
Jan 21, 20262.022.022.022.022.02-78,000
Jan 20, 20262.022.022.002.022.02-23,803
Jan 19, 20262.022.062.022.022.02-23,100
Jan 16, 20262.022.042.022.022.02-20,913
Jan 15, 20261.982.061.972.022.023.59%11,600
Jan 14, 20262.002.001.951.951.95-2.01%22,300
Jan 13, 20261.972.041.971.991.992.05%2,001
Jan 12, 20261.971.971.931.951.95-1.02%6,559
Jan 9, 20262.002.021.971.971.97-1.01%24,905
Jan 8, 20262.022.021.971.991.99-1.49%34,926
Jan 7, 20262.062.062.022.022.02-1.94%113,503
Jan 6, 20262.082.082.062.062.06-0.96%124,301
Jan 5, 20262.102.162.042.082.08-321,200
Dec 30, 20252.082.082.062.082.08-59,702
Dec 29, 20252.042.082.022.082.08-0.95%12,010
Dec 26, 20252.162.162.042.102.10-3.67%17,500
Dec 25, 20251.952.181.942.182.1812.37%206,019
Dec 24, 20251.931.941.931.941.941.04%4,786
Dec 23, 20251.941.941.921.921.92-0.52%11,100
Dec 22, 20251.941.961.931.931.93-0.52%15,600
Dec 19, 20251.931.961.931.941.940.52%49,000
Dec 18, 20251.901.971.901.931.932.12%71,101
Dec 17, 20251.881.891.871.891.89-194,012
Dec 16, 20251.851.891.841.891.892.16%144,100
Dec 15, 20251.851.871.831.851.85-0.54%43,900
Dec 12, 20251.861.911.811.861.86-22,103
Dec 11, 20251.861.891.801.861.86-3.12%48,400
Dec 9, 20251.941.991.891.921.92-3.03%8,224
Dec 8, 20251.991.991.981.981.980.51%9,700
Dec 4, 20251.971.991.971.971.97-1.01%19,300
Dec 3, 20252.042.041.901.991.99-0.50%51,606
Dec 2, 20251.972.021.972.002.00-2,300
Dec 1, 20252.022.021.962.002.00-7,308
Nov 28, 20252.002.001.992.002.00-72,700
Nov 27, 20251.972.001.972.002.001.52%67,300
Nov 26, 20252.022.021.971.971.97-1.50%48,600
Nov 25, 20251.992.001.982.002.001.01%138,800
Nov 24, 20251.991.991.881.981.98-0.50%17,354
Nov 21, 20252.002.001.951.991.991.53%42,700
Nov 20, 20251.951.961.931.961.961.03%3,400
Nov 19, 20251.901.941.901.941.941.57%49,700
Nov 18, 20251.931.931.911.911.91-1.04%90,800
Nov 17, 20251.931.931.931.931.931.58%26,104
Nov 14, 20251.931.931.901.901.90-1.55%10,453
Nov 13, 20251.891.931.891.931.931.58%5,902
Nov 12, 20251.901.901.901.901.90-1.04%1,001
Nov 11, 20251.921.921.921.921.920.52%600
Nov 10, 20251.871.921.871.911.91-12,705
Nov 7, 20251.921.921.881.911.91-1.04%62,700
Nov 6, 20251.901.951.881.931.932.66%15,400
Nov 5, 20251.871.901.871.881.880.53%13,600
Nov 4, 20251.881.881.871.871.87-0.53%704
Nov 3, 20251.891.911.881.881.88-73,500
Oct 31, 20251.881.881.881.881.88-103
Oct 30, 20251.881.891.881.881.88-6,800
Oct 29, 20251.921.931.881.881.88-900
Oct 28, 20251.881.891.881.881.88-0.53%42,400
Oct 27, 20251.891.931.891.891.89-0.53%16,409
Oct 24, 20251.891.901.891.901.900.53%1,356
Oct 22, 20251.891.891.881.891.89-24,001
Oct 21, 20251.871.911.871.891.891.07%27,000
Oct 20, 20251.871.871.861.871.87-20,302
Oct 17, 20251.871.881.871.871.87-1.58%64,131
Oct 16, 20251.941.941.891.901.90-3.55%180,004
Oct 15, 20252.002.021.891.971.97-2.48%76,300
Oct 14, 20252.002.081.902.022.021.00%18,700
Oct 10, 20251.932.041.932.002.000.50%5,300
Oct 9, 20252.002.021.961.991.99-2.45%14,500
Oct 8, 20251.972.041.972.042.04-21,919