Polynet PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	9.900	9.900	9.800	9.850	7.941	15,500
2023-09-21	9.700	9.800	9.650	9.800	7.901	183,000
2023-09-20	9.850	9.850	9.700	9.700	7.820	84,104
2023-09-19	9.900	9.900	9.500	9.900	7.982	272,411
2023-09-18	9.900	9.900	9.800	9.800	7.901	43,501
2023-09-15	9.800	9.900	9.750	9.900	7.982	36,306
2023-09-14	9.750	9.850	9.700	9.850	7.941	33,900
2023-09-13	9.800	9.900	9.750	9.750	7.861	68,700
2023-09-12	9.950	9.950	9.800	9.900	7.982	31,702
2023-09-11	9.750	9.900	9.700	9.800	7.901	101,400
2023-09-08	9.600	10.000	9.600	9.900	7.982	16,410
2023-09-07	9.400	10.000	9.400	9.700	7.820	311,700
2023-09-06	9.450	9.450	9.200	9.450	7.619	46,084
2023-09-05	9.350	9.450	9.250	9.450	7.619	6,608
2023-09-04	9.450	9.450	9.150	9.250	7.458	247,946
2023-09-01	9.200	9.300	9.150	9.200	7.417	192,101
2023-08-31	8.850	9.100	8.850	9.050	7.296	183,000
2023-08-30	8.850	9.000	8.850	8.850	7.135	115,701
2023-08-29	8.900	8.900	8.750	8.750	7.054	32,605
2023-08-28	8.750	8.900	8.700	8.750	7.054	199,800
2023-08-25	8.400	8.700	8.400	8.600	6.934	779,310
2023-08-24	8.250	8.350	8.200	8.350	6.732	445,090
2023-08-23	8.250	8.250	8.050	8.150	6.571	430,900
2023-08-22	8.450	8.600	8.050	8.250	6.579	312,552
2023-08-21	8.450	8.450	8.350	8.350	6.659	134,500
2023-08-18	8.300	8.450	8.300	8.450	6.738	21,900
2023-08-17	8.000	8.450	8.000	8.450	6.738	211,900
2023-08-16	8.200	8.250	8.200	8.250	6.579	1,100
2023-08-15	8.150	8.300	8.150	8.300	6.619	10,500
2023-08-11	7.950	8.300	7.950	8.300	6.619	152,900
2023-08-10	8.200	8.300	8.100	8.200	6.539	27,600
2023-08-09	8.200	8.250	8.150	8.200	6.539	16,700
2023-08-08	8.100	8.250	8.050	8.150	6.499	12,505
2023-08-07	8.100	8.250	8.100	8.100	6.459	27,700
2023-08-04	8.050	8.250	8.050	8.100	6.459	46,300
2023-08-03	8.050	8.400	8.050	8.200	6.539	36,700
2023-08-02	8.400	8.400	8.100	8.200	6.539	25,107
2023-07-31	8.150	8.300	8.100	8.300	6.619	46,200
2023-07-27	8.550	8.550	8.100	8.150	6.499	28,800
2023-07-26	8.250	8.250	8.000	8.050	6.419	36,800
2023-07-25	8.150	8.300	8.050	8.050	6.419	64,100
2023-07-24	8.500	8.500	8.300	8.350	6.659	78,400
2023-07-21	8.250	8.850	8.250	8.500	6.778	746,905
2023-07-20	7.900	8.250	7.900	8.250	6.579	28,500
2023-07-19	7.900	8.100	7.900	8.100	6.459	10,701
2023-07-18	7.800	8.000	7.800	8.000	6.379	5,500
2023-07-17	7.950	8.000	7.800	7.950	6.340	17,401
2023-07-14	7.950	8.000	7.750	8.000	6.379	38,500
2023-07-13	7.950	7.950	7.800	7.950	6.340	3,800
2023-07-12	7.850	7.950	7.850	7.950	6.340	2,900
2023-07-11	7.850	7.950	7.800	7.950	6.340	31,000
2023-07-10	8.000	8.000	7.850	7.900	6.300	20,400
2023-07-07	8.050	8.050	7.800	7.950	6.340	36,800
2023-07-06	8.200	8.200	8.000	8.050	6.419	21,102
2023-07-05	8.200	8.250	8.150	8.200	6.539	39,201
2023-07-04	8.250	8.300	8.150	8.200	6.539	27,901
2023-07-03	8.400	8.400	8.250	8.250	6.579	15,201
2023-06-30	8.050	8.400	8.050	8.400	6.698	165,379
2023-06-29	7.900	8.150	7.800	8.000	6.379	138,113
2023-06-28	7.900	8.000	7.750	7.950	6.340	100,222

← NewerPage 13 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.