Polynet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-21 | 9.150 | 9.150 | 9.000 | 9.050 | 7.569 | 12,000 |
| 2024-06-20 | 9.000 | 9.100 | 8.900 | 8.900 | 7.444 | 14,601 |
| 2024-06-19 | 9.100 | 9.250 | 8.900 | 9.000 | 7.527 | 25,700 |
| 2024-06-18 | 9.000 | 9.200 | 9.000 | 9.100 | 7.611 | 10,200 |
| 2024-06-17 | 9.300 | 9.300 | 8.950 | 9.100 | 7.611 | 52,402 |
| 2024-06-14 | 9.550 | 9.550 | 9.250 | 9.300 | 7.778 | 13,202 |
| 2024-06-13 | 9.400 | 9.500 | 9.250 | 9.450 | 7.904 | 290,661 |
| 2024-06-12 | 9.100 | 9.350 | 8.950 | 9.350 | 7.820 | 35,401 |
| 2024-06-11 | 9.000 | 9.150 | 9.000 | 9.150 | 7.653 | 11,600 |
| 2024-06-10 | 9.150 | 9.150 | 8.900 | 9.100 | 7.611 | 15,500 |
| 2024-06-07 | 8.950 | 9.100 | 8.900 | 9.100 | 7.611 | 44,401 |
| 2024-06-06 | 9.100 | 9.200 | 9.000 | 9.000 | 7.527 | 42,303 |
| 2024-06-05 | 9.700 | 9.850 | 9.300 | 9.300 | 7.778 | 288,202 |
| 2024-06-04 | 9.850 | 9.950 | 9.450 | 9.750 | 8.154 | 462,503 |
| 2024-05-31 | 9.550 | 9.750 | 9.550 | 9.700 | 8.113 | 353,806 |
| 2024-05-30 | 9.350 | 9.550 | 9.350 | 9.550 | 7.987 | 192,561 |
| 2024-05-29 | 9.150 | 9.350 | 9.100 | 9.350 | 7.820 | 364,501 |
| 2024-05-28 | 9.100 | 9.200 | 9.000 | 9.200 | 7.694 | 190,603 |
| 2024-05-27 | 8.900 | 9.100 | 8.900 | 9.100 | 7.611 | 345,306 |
| 2024-05-24 | 8.700 | 8.950 | 8.700 | 8.950 | 7.485 | 243,500 |
| 2024-05-23 | 8.850 | 8.900 | 8.650 | 8.850 | 7.402 | 276,100 |
| 2024-05-21 | 9.000 | 9.000 | 8.800 | 8.850 | 7.402 | 388,020 |
| 2024-05-20 | 8.950 | 9.000 | 8.950 | 8.950 | 7.485 | 163,720 |
| 2024-05-17 | 8.650 | 8.950 | 8.650 | 8.900 | 7.444 | 347,411 |
| 2024-05-16 | 8.400 | 8.650 | 8.400 | 8.650 | 7.234 | 397,213 |
| 2024-05-15 | 8.350 | 8.500 | 8.250 | 8.500 | 7.109 | 100,400 |
| 2024-05-14 | 8.300 | 8.350 | 8.150 | 8.350 | 6.984 | 171,301 |
| 2024-05-13 | 7.650 | 8.400 | 7.650 | 8.300 | 6.942 | 98,700 |
| 2024-05-10 | 7.850 | 7.850 | 7.600 | 7.650 | 6.398 | 6,201 |
| 2024-05-09 | 7.900 | 7.900 | 7.850 | 7.900 | 6.607 | 6,100 |
| 2024-05-08 | 7.900 | 7.900 | 7.800 | 7.850 | 6.565 | 7,601 |
| 2024-05-07 | 7.900 | 7.900 | 7.800 | 7.850 | 6.565 | 1,202 |
| 2024-05-03 | 7.700 | 7.900 | 7.600 | 7.700 | 6.440 | 52,200 |
| 2024-05-02 | 7.750 | 7.750 | 7.300 | 7.300 | 6.105 | 25,300 |
| 2024-04-30 | 7.750 | 7.800 | 7.700 | 7.800 | 6.524 | 1,300 |
| 2024-04-29 | 7.800 | 7.850 | 7.700 | 7.800 | 6.524 | 2,208 |
| 2024-04-26 | 7.800 | 7.800 | 7.750 | 7.800 | 6.524 | 1,300 |
| 2024-04-25 | 7.800 | 7.800 | 7.700 | 7.750 | 6.482 | 5,304 |
| 2024-04-24 | 7.900 | 7.900 | 7.750 | 7.750 | 6.482 | 58,003 |
| 2024-04-23 | 7.750 | 8.000 | 7.700 | 7.900 | 6.607 | 6,300 |
| 2024-04-22 | 7.800 | 7.850 | 7.700 | 7.750 | 6.482 | 3,835 |
| 2024-04-19 | 7.850 | 8.000 | 7.650 | 7.900 | 6.607 | 31,501 |
| 2024-04-18 | 7.950 | 8.000 | 7.800 | 8.000 | 6.691 | 1,200 |
| 2024-04-17 | 8.000 | 8.150 | 7.800 | 8.000 | 6.691 | 47,115 |
| 2024-04-11 | 8.200 | 8.200 | 8.000 | 8.000 | 6.691 | 2,111 |
| 2024-04-10 | 8.000 | 8.200 | 8.000 | 8.000 | 6.691 | 3,400 |
| 2024-04-09 | 8.000 | 8.200 | 8.000 | 8.200 | 6.858 | 2,101 |
| 2024-04-05 | 8.100 | 8.100 | 7.900 | 8.100 | 6.774 | 6,200 |
| 2024-04-04 | 8.100 | 8.100 | 8.050 | 8.050 | 6.733 | 5,250 |
| 2024-04-03 | 8.200 | 8.200 | 8.050 | 8.050 | 6.733 | 2,802 |
| 2024-04-02 | 8.250 | 8.250 | 8.200 | 8.200 | 6.858 | 201 |
| 2024-04-01 | 8.400 | 8.400 | 8.100 | 8.200 | 6.858 | 52,600 |
| 2024-03-29 | 8.450 | 8.450 | 8.100 | 8.350 | 6.984 | 30,500 |
| 2024-03-28 | 8.700 | 8.700 | 8.250 | 8.300 | 6.942 | 19,600 |
| 2024-03-27 | 8.300 | 8.650 | 8.200 | 8.400 | 7.025 | 35,450 |
| 2024-03-26 | 8.550 | 8.550 | 8.250 | 8.300 | 6.942 | 7,000 |
| 2024-03-25 | 8.500 | 8.550 | 8.300 | 8.550 | 7.151 | 16,010 |
| 2024-03-22 | 8.600 | 8.750 | 8.350 | 8.500 | 7.109 | 26,602 |
| 2024-03-21 | 8.100 | 8.750 | 8.100 | 8.750 | 7.318 | 86,516 |
| 2024-03-20 | 8.200 | 8.250 | 8.100 | 8.250 | 6.900 | 543,301 |
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.