Polynet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.800 | 6.800 | 6.750 | 6.800 | 6.800 | 1,925,400 |
| 2026-10-15 | 6.750 | 6.800 | 6.650 | 6.750 | 6.750 | 147,800 |
| 2026-10-14 | 6.300 | 6.800 | 6.100 | 6.750 | 6.750 | 3,955,901 |
| 2026-10-12 | 7.050 | 7.150 | 7.050 | 7.100 | 7.100 | 25,946 |
| 2026-10-08 | 7.150 | 7.150 | 7.050 | 7.150 | 7.150 | 31,401 |
| 2026-10-07 | 7.050 | 7.200 | 7.000 | 7.100 | 7.100 | 147,700 |
| 2026-10-06 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 50,803 |
| 2026-10-05 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 31,000 |
| 2026-10-02 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 334,505 |
| 2026-10-01 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 241,800 |
| 2026-09-30 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 377,000 |
| 2026-09-29 | 7.150 | 7.200 | 7.100 | 7.150 | 7.150 | 250,400 |
| 2026-09-28 | 7.600 | 7.600 | 7.100 | 7.100 | 7.100 | 78,000 |
| 2026-09-25 | 7.150 | 7.200 | 7.100 | 7.200 | 7.200 | 2,517,705 |
| 2026-09-24 | 7.050 | 7.150 | 7.000 | 7.100 | 7.100 | 55,201 |
| 2026-09-23 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 24,800 |
| 2026-09-22 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 98,303 |
| 2026-09-21 | 7.000 | 7.150 | 7.000 | 7.100 | 7.100 | 146,101 |
| 2026-09-18 | 7.050 | 7.100 | 6.900 | 7.100 | 7.100 | 88,401 |
| 2026-09-17 | 7.050 | 7.100 | 6.950 | 7.100 | 7.100 | 2,038,301 |
| 2026-09-16 | 7.100 | 7.400 | 7.000 | 7.100 | 7.100 | 36,106 |
| 2026-09-15 | 7.100 | 7.150 | 7.050 | 7.100 | 7.100 | 9,100 |
| 2026-09-14 | 7.350 | 7.350 | 7.100 | 7.200 | 7.200 | 38,800 |
| 2026-09-11 | 7.300 | 7.300 | 6.900 | 7.250 | 7.250 | 145,700 |
| 2026-09-10 | 7.250 | 7.350 | 7.200 | 7.300 | 7.300 | 27,302 |
| 2026-09-09 | 7.250 | 7.350 | 7.150 | 7.250 | 7.250 | 12,700 |
| 2026-09-08 | 7.500 | 7.500 | 7.200 | 7.350 | 7.350 | 5,303 |
| 2026-09-07 | 7.200 | 7.350 | 7.150 | 7.300 | 7.300 | 11,900 |
| 2026-09-04 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 6,100 |
| 2026-09-03 | 7.050 | 7.100 | 7.000 | 7.100 | 7.100 | 1,600 |
| 2026-09-02 | 7.050 | 7.050 | 7.000 | 7.050 | 7.050 | 5,802 |
| 2026-09-01 | 7.050 | 7.050 | 7.000 | 7.050 | 7.050 | 1,500 |
| 2026-08-31 | 7.000 | 7.050 | 6.900 | 7.050 | 7.050 | 13,800 |
| 2026-08-28 | 7.050 | 7.100 | 6.950 | 7.100 | 7.100 | 10,800 |
| 2026-08-27 | 7.200 | 7.200 | 7.050 | 7.050 | 7.050 | 23,200 |
| 2026-08-26 | 7.350 | 7.500 | 7.350 | 7.500 | 7.200 | 46,901 |
| 2026-08-25 | 7.400 | 7.450 | 7.250 | 7.350 | 7.056 | 11,605 |
| 2026-08-24 | 7.650 | 7.650 | 7.250 | 7.350 | 7.056 | 30,400 |
| 2026-08-21 | 7.600 | 7.600 | 7.350 | 7.350 | 7.056 | 47,210 |
| 2026-08-20 | 7.450 | 7.500 | 7.350 | 7.500 | 7.200 | 22,118 |
| 2026-08-19 | 7.350 | 7.500 | 7.300 | 7.500 | 7.200 | 38,342 |
| 2026-08-18 | 7.300 | 7.450 | 7.100 | 7.300 | 7.008 | 68,408 |
| 2026-08-17 | 6.950 | 7.350 | 6.900 | 7.300 | 7.008 | 283,615 |
| 2026-08-14 | 6.900 | 6.950 | 6.800 | 6.900 | 6.624 | 25,500 |
| 2026-08-13 | 6.950 | 6.950 | 6.850 | 6.900 | 6.624 | 55,100 |
| 2026-08-11 | 6.900 | 6.950 | 6.850 | 6.950 | 6.672 | 23,101 |
| 2026-08-10 | 7.000 | 7.000 | 6.850 | 6.850 | 6.576 | 61,400 |
| 2026-08-07 | 6.950 | 7.000 | 6.900 | 6.950 | 6.672 | 42,100 |
| 2026-08-06 | 7.000 | 7.000 | 6.900 | 6.900 | 6.624 | 41,418 |
| 2026-08-05 | 6.950 | 7.000 | 6.900 | 6.950 | 6.672 | 61,402 |
| 2026-08-04 | 6.900 | 6.950 | 6.800 | 6.950 | 6.672 | 35,700 |
| 2026-08-03 | 6.900 | 6.950 | 6.750 | 6.900 | 6.624 | 79,801 |
| 2026-07-31 | 6.850 | 6.850 | 6.750 | 6.800 | 6.528 | 40,500 |
| 2026-07-30 | 6.850 | 6.900 | 6.750 | 6.800 | 6.528 | 74,000 |
| 2026-07-27 | 6.850 | 6.900 | 6.750 | 6.850 | 6.576 | 66,300 |
| 2026-07-24 | 6.900 | 6.900 | 6.750 | 6.850 | 6.576 | 49,712 |
| 2026-07-23 | 6.850 | 6.900 | 6.850 | 6.850 | 6.576 | 51,700 |
| 2026-07-22 | 6.850 | 6.900 | 6.800 | 6.850 | 6.576 | 77,800 |
| 2026-07-21 | 6.800 | 6.850 | 6.750 | 6.850 | 6.576 | 55,700 |
| 2026-07-20 | 6.900 | 6.900 | 6.800 | 6.800 | 6.528 | 47,900 |
Page 1 of 16 · 928 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.3000 THB |
| 2026-03-05 | 0.3000 THB |
| 2025-08-27 | 0.2700 THB |
| 2025-03-06 | 0.2500 THB |
| 2024-08-27 | 0.2000 THB |
| 2024-03-07 | 0.2900 THB |
| 2023-08-23 | 0.0900 THB |
| 2023-04-27 | 0.0800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.