Polynet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 8.150 | 8.200 | 8.050 | 8.150 | 6.816 | 1,631,900 |
| 2024-03-18 | 8.150 | 8.150 | 8.000 | 8.150 | 6.816 | 12,700 |
| 2024-03-15 | 8.150 | 8.150 | 7.800 | 8.100 | 6.774 | 13,001 |
| 2024-03-14 | 8.000 | 8.100 | 8.000 | 8.100 | 6.774 | 4,700 |
| 2024-03-13 | 8.150 | 8.150 | 8.000 | 8.050 | 6.733 | 6,753 |
| 2024-03-12 | 8.000 | 8.000 | 7.950 | 8.000 | 6.691 | 1,440 |
| 2024-03-11 | 8.100 | 8.100 | 7.850 | 8.100 | 6.774 | 1,500 |
| 2024-03-08 | 8.000 | 8.000 | 7.750 | 7.800 | 6.524 | 19,900 |
| 2024-03-07 | 8.050 | 8.050 | 8.000 | 8.000 | 6.691 | 11,006 |
| 2024-03-06 | 7.900 | 8.100 | 7.900 | 8.050 | 6.490 | 27,404 |
| 2024-03-05 | 7.850 | 8.000 | 7.850 | 8.000 | 6.450 | 13,600 |
| 2024-03-04 | 7.850 | 8.000 | 7.850 | 7.900 | 6.369 | 28,302 |
| 2024-03-01 | 8.150 | 8.150 | 7.850 | 7.850 | 6.329 | 44,371 |
| 2024-02-29 | 8.200 | 8.200 | 8.000 | 8.100 | 6.530 | 41,200 |
| 2024-02-28 | 8.150 | 8.200 | 7.950 | 7.950 | 6.409 | 84,691 |
| 2024-02-27 | 8.250 | 8.450 | 8.200 | 8.200 | 6.611 | 44,010 |
| 2024-02-23 | 8.550 | 8.550 | 8.250 | 8.500 | 6.853 | 6,500 |
| 2024-02-22 | 8.250 | 8.550 | 8.250 | 8.500 | 6.853 | 125,900 |
| 2024-02-21 | 8.250 | 8.400 | 8.250 | 8.250 | 6.651 | 15,009 |
| 2024-02-20 | 8.250 | 8.300 | 8.250 | 8.250 | 6.651 | 6,900 |
| 2024-02-19 | 8.250 | 8.300 | 8.250 | 8.300 | 6.692 | 500 |
| 2024-02-16 | 8.400 | 8.400 | 8.250 | 8.250 | 6.651 | 28,700 |
| 2024-02-15 | 8.450 | 8.450 | 8.450 | 8.450 | 6.813 | 500 |
| 2024-02-14 | 8.450 | 8.500 | 8.350 | 8.500 | 6.853 | 67,900 |
| 2024-02-13 | 8.550 | 8.650 | 8.500 | 8.600 | 6.934 | 50,300 |
| 2024-02-12 | 8.600 | 8.600 | 8.500 | 8.550 | 6.893 | 45,700 |
| 2024-02-09 | 8.500 | 8.600 | 8.500 | 8.600 | 6.934 | 104,900 |
| 2024-02-08 | 8.550 | 8.600 | 8.500 | 8.600 | 6.934 | 54,000 |
| 2024-02-07 | 8.600 | 8.600 | 8.450 | 8.500 | 6.853 | 67,600 |
| 2024-02-06 | 8.450 | 8.600 | 8.400 | 8.600 | 6.934 | 217,300 |
| 2024-02-05 | 8.500 | 8.700 | 8.400 | 8.400 | 6.772 | 249,800 |
| 2024-02-02 | 8.550 | 8.800 | 8.450 | 8.450 | 6.813 | 206,401 |
| 2024-02-01 | 8.600 | 8.700 | 8.450 | 8.500 | 6.853 | 402,000 |
| 2024-01-31 | 8.850 | 8.850 | 8.550 | 8.550 | 6.893 | 207,200 |
| 2024-01-30 | 9.000 | 9.000 | 8.700 | 8.850 | 7.135 | 239,900 |
| 2024-01-29 | 9.000 | 9.100 | 8.750 | 8.950 | 7.216 | 193,001 |
| 2024-01-26 | 8.900 | 9.050 | 8.750 | 9.000 | 7.256 | 372,000 |
| 2024-01-25 | 9.100 | 9.100 | 8.800 | 8.850 | 7.135 | 120,700 |
| 2024-01-24 | 8.600 | 9.100 | 8.600 | 9.000 | 7.256 | 398,100 |
| 2024-01-23 | 8.300 | 8.450 | 8.300 | 8.450 | 6.813 | 400 |
| 2024-01-22 | 8.350 | 8.500 | 8.200 | 8.450 | 6.813 | 10,200 |
| 2024-01-19 | 8.250 | 8.500 | 8.200 | 8.500 | 6.853 | 6,400 |
| 2024-01-18 | 8.150 | 8.550 | 8.150 | 8.500 | 6.853 | 401 |
| 2024-01-17 | 8.600 | 8.600 | 8.250 | 8.550 | 6.893 | 410 |
| 2024-01-16 | 8.250 | 8.600 | 8.250 | 8.500 | 6.853 | 8,900 |
| 2024-01-15 | 8.550 | 8.600 | 8.450 | 8.500 | 6.853 | 1,900 |
| 2024-01-12 | 8.450 | 8.500 | 8.400 | 8.450 | 6.813 | 8,125 |
| 2024-01-11 | 8.500 | 8.650 | 8.450 | 8.500 | 6.853 | 3,028 |
| 2024-01-10 | 8.500 | 8.650 | 8.450 | 8.650 | 6.974 | 22,318 |
| 2024-01-09 | 8.550 | 8.750 | 8.500 | 8.650 | 6.974 | 21,600 |
| 2024-01-08 | 8.650 | 8.850 | 8.500 | 8.800 | 7.095 | 15,203 |
| 2024-01-05 | 8.650 | 8.700 | 8.550 | 8.550 | 6.893 | 719 |
| 2024-01-04 | 8.700 | 8.800 | 8.500 | 8.550 | 6.893 | 4,702 |
| 2024-01-03 | 8.600 | 8.800 | 8.600 | 8.800 | 7.095 | 900 |
| 2024-01-02 | 8.450 | 8.850 | 8.450 | 8.800 | 7.095 | 8,801 |
| 2023-12-28 | 8.650 | 8.900 | 8.500 | 8.900 | 7.175 | 7,502 |
| 2023-12-27 | 8.750 | 8.800 | 8.500 | 8.500 | 6.853 | 21,902 |
| 2023-12-26 | 8.550 | 8.800 | 8.500 | 8.600 | 6.934 | 15,506 |
| 2023-12-25 | 8.600 | 8.800 | 8.500 | 8.800 | 7.095 | 44,513 |
| 2023-12-22 | 8.850 | 8.900 | 8.700 | 8.900 | 7.175 | 2,005 |
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.