Polynet PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	8.900	8.900	8.700	8.900	7.175	600
2023-12-20	8.600	8.950	8.600	8.800	7.095	1,400
2023-12-19	8.950	8.950	8.750	8.900	7.175	3,501
2023-12-18	8.850	8.900	8.800	8.900	7.175	550,915
2023-12-15	8.950	8.950	8.650	8.900	7.175	4,700
2023-12-14	8.550	8.900	8.550	8.900	7.175	3,501
2023-12-13	8.600	8.850	8.550	8.800	7.095	7,700
2023-12-12	8.850	9.000	8.650	8.850	7.135	10,200
2023-12-08	8.900	8.900	8.600	8.850	7.135	6,510
2023-12-07	8.600	8.850	8.600	8.800	7.095	732
2023-12-06	8.550	8.900	8.550	8.900	7.175	53,405
2023-12-04	8.950	8.950	8.450	8.900	7.175	807,500
2023-12-01	9.000	9.000	8.350	8.800	7.095	1,700
2023-11-30	8.750	8.800	8.600	8.700	7.014	1,800
2023-11-29	9.050	9.050	8.600	8.600	6.934	1,401
2023-11-28	9.100	9.100	8.450	8.900	7.175	2,300
2023-11-27	8.450	8.850	8.450	8.850	7.135	5,600
2023-11-24	8.600	8.950	8.450	8.850	7.135	15,100
2023-11-23	8.800	9.150	8.550	8.900	7.175	22,010
2023-11-22	8.900	8.900	8.500	8.800	7.095	5,001
2023-11-21	8.900	8.900	8.500	8.800	7.095	600
2023-11-20	8.550	8.850	8.400	8.400	6.772	12,901
2023-11-17	8.950	8.950	8.600	8.900	7.175	900
2023-11-16	8.550	8.850	8.550	8.850	7.135	200
2023-11-15	9.000	9.000	8.400	8.900	7.175	8,700
2023-11-14	9.100	9.200	8.400	8.400	6.772	16,400
2023-11-13	9.000	9.200	8.250	8.400	6.772	5,300
2023-11-10	8.350	9.150	8.350	8.650	6.974	4,150
2023-11-09	9.000	9.000	8.500	9.000	7.256	900
2023-11-08	8.800	9.200	8.550	9.000	7.256	500
2023-11-07	8.550	8.900	8.550	8.900	7.175	1,000
2023-11-06	9.150	9.150	8.900	9.000	7.256	900
2023-11-03	8.100	9.000	8.100	8.900	7.175	35,201
2023-11-02	8.600	9.300	8.500	9.000	7.256	6,400
2023-11-01	8.350	8.600	8.350	8.400	6.772	11,500
2023-10-31	8.500	8.800	8.500	8.800	7.095	401
2023-10-30	8.600	8.950	8.600	8.800	7.095	1,100
2023-10-27	8.900	8.900	8.500	8.500	6.853	5,900
2023-10-26	8.750	8.750	8.500	8.600	6.934	11,949
2023-10-25	8.450	8.750	8.450	8.550	6.893	123,510
2023-10-24	8.900	9.450	8.450	8.950	7.216	5,304
2023-10-20	8.500	9.000	8.250	8.950	7.216	27,100
2023-10-19	8.600	8.800	8.500	8.700	7.014	35,202
2023-10-18	8.950	9.000	8.600	9.000	7.256	27,206
2023-10-17	9.500	9.500	8.600	9.000	7.256	293,725
2023-10-16	9.400	9.400	9.400	9.400	7.578	100
2023-10-12	9.200	9.400	9.200	9.400	7.578	4,200
2023-10-11	9.150	9.200	9.100	9.200	7.417	4,402
2023-10-10	9.800	9.800	9.050	9.050	7.296	49,600
2023-10-09	9.750	9.750	9.300	9.600	7.740	6,303
2023-10-06	9.550	9.550	9.350	9.450	7.619	25,501
2023-10-05	9.400	9.600	9.400	9.400	7.578	4,901
2023-10-04	9.300	9.600	9.250	9.400	7.578	59,300
2023-10-03	9.550	9.550	9.300	9.400	7.578	88,300
2023-10-02	10.600	10.600	9.400	9.550	7.699	1,310,865
2023-09-29	9.950	10.800	9.800	10.600	8.546	1,075,875
2023-09-28	9.850	10.000	9.800	9.800	7.901	80,515
2023-09-27	9.850	10.100	9.600	9.850	7.941	366,422
2023-09-26	9.750	9.850	9.500	9.800	7.901	831,702
2023-09-25	9.850	9.850	9.750	9.750	7.861	22,500

← NewerPage 12 of 16 · 929 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.