Polynet PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	7.700	8.200	7.050	8.000	6.379	310,403
2023-06-26	8.250	8.250	7.500	7.900	6.300	105,110
2023-06-23	8.350	8.450	8.150	8.300	6.619	50,010
2023-06-22	8.500	8.600	8.350	8.450	6.738	96,100
2023-06-21	8.600	8.800	8.500	8.600	6.858	39,100
2023-06-20	8.550	8.800	8.550	8.650	6.898	88,901
2023-06-19	8.950	8.950	8.400	8.600	6.858	215,300
2023-06-16	8.950	9.100	8.750	8.950	7.137	70,200
2023-06-15	8.950	9.150	8.800	9.000	7.177	48,954
2023-06-14	9.050	9.250	8.800	9.100	7.257	158,406
2023-06-13	9.400	9.400	9.000	9.200	7.336	114,801
2023-06-12	9.250	9.300	9.050	9.050	7.217	81,300
2023-06-09	9.250	9.300	9.150	9.250	7.376	37,714
2023-06-08	9.200	9.250	9.000	9.250	7.376	55,300
2023-06-07	9.350	9.450	8.900	9.150	7.296	114,900
2023-06-06	9.800	9.800	9.200	9.400	7.496	134,200
2023-06-02	9.850	9.850	9.600	9.750	7.775	98,103
2023-06-01	9.850	9.850	9.600	9.700	7.735	98,002
2023-05-31	9.800	9.900	9.800	9.850	7.855	25,298
2023-05-30	10.100	10.100	9.800	9.900	7.895	71,443
2023-05-29	10.000	10.000	9.800	9.900	7.895	59,900
2023-05-26	9.700	9.800	9.650	9.800	7.815	59,202
2023-05-25	9.750	10.000	9.700	9.750	7.775	52,800
2023-05-24	9.850	10.100	9.750	9.750	7.775	119,013
2023-05-23	10.100	10.100	9.850	9.950	7.934	116,185
2023-05-22	10.700	10.700	9.950	10.100	8.054	189,106
2023-05-19	10.900	10.900	10.700	10.800	8.612	52,337
2023-05-18	11.000	11.000	10.700	10.900	8.692	43,419
2023-05-17	11.000	11.000	10.800	11.000	8.772	57,800
2023-05-16	11.000	11.200	10.900	11.100	8.851	503,700
2023-05-15	10.600	11.100	10.500	11.000	8.772	968,602
2023-05-12	9.700	10.700	9.700	10.500	8.373	495,216
2023-05-11	9.850	10.000	9.800	9.800	7.815	55,700
2023-05-10	9.950	9.950	9.750	9.850	7.855	69,200
2023-05-09	9.900	10.100	9.850	9.900	7.895	65,000
2023-05-08	9.650	9.950	9.650	9.950	7.934	46,500
2023-05-03	9.800	9.800	9.600	9.700	7.735	52,946
2023-05-02	10.700	10.700	9.650	9.900	7.895	444,605
2023-04-28	10.300	10.700	10.300	10.700	8.532	247,221
2023-04-27	10.400	10.500	10.200	10.300	8.213	96,100
2023-04-26	10.500	10.500	10.200	10.500	8.309	152,801
2023-04-25	10.700	10.800	10.400	10.600	8.388	182,959
2023-04-24	11.000	11.000	10.800	10.900	8.626	32,007
2023-04-21	10.800	11.000	10.800	10.900	8.626	123,933
2023-04-20	11.200	11.300	10.800	11.000	8.705	353,603
2023-04-19	11.600	11.600	11.200	11.200	8.863	326,702
2023-04-18	11.600	11.600	11.500	11.600	9.180	34,606
2023-04-17	11.500	11.900	11.500	11.500	9.101	471,300
2023-04-12	11.500	11.500	11.300	11.400	9.021	92,400
2023-04-11	11.400	11.600	11.300	11.400	9.021	96,084
2023-04-10	11.300	11.700	11.300	11.400	9.021	139,100
2023-04-07	11.300	11.500	11.200	11.500	9.101	257,200
2023-04-05	11.400	11.700	11.100	11.300	8.942	460,318
2023-04-04	12.000	12.000	11.400	11.400	9.021	355,700
2023-04-03	12.000	12.100	11.700	11.900	9.417	447,260
2023-03-31	11.800	12.000	11.700	12.000	9.496	637,214
2023-03-30	11.800	11.900	11.600	11.700	9.259	596,491
2023-03-29	11.800	12.600	11.800	11.900	9.417	2,909,161
2023-03-28	11.800	12.000	11.600	11.800	9.338	338,610
2023-03-27	11.800	12.100	11.400	11.800	9.338	1,141,500

← NewerPage 14 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.