Polynet PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	11.300	12.100	11.200	11.800	9.338	1,334,154
2023-03-23	11.000	11.800	10.900	11.300	8.942	1,071,530
2023-03-22	11.300	11.300	10.900	11.000	8.705	101,703
2023-03-21	11.100	11.300	10.900	11.300	8.942	147,530
2023-03-20	11.000	11.200	10.700	11.000	8.705	202,600
2023-03-17	11.000	11.200	10.900	11.200	8.863	644,500
2023-03-16	11.100	11.200	10.900	11.100	8.784	201,801
2023-03-15	10.400	11.500	10.400	11.400	9.021	697,000
2023-03-14	11.000	11.200	10.200	10.400	8.230	1,234,200
2023-03-13	11.300	11.600	10.900	11.000	8.705	792,906
2023-03-10	11.700	11.700	11.200	11.500	9.101	504,910
2023-03-09	11.500	11.700	11.400	11.700	9.259	326,602
2023-03-08	11.400	11.800	11.400	11.500	9.101	686,411
2023-03-07	11.100	11.500	11.100	11.400	9.021	339,301
2023-03-03	11.200	11.200	11.000	11.100	8.784	162,593
2023-03-02	11.000	11.200	10.900	11.200	8.863	295,701
2023-03-01	12.000	12.000	10.800	11.000	8.705	2,048,210
2023-02-28	12.000	12.400	12.000	12.100	9.575	378,014
2023-02-27	12.200	12.200	11.800	12.000	9.496	803,305
2023-02-24	12.200	12.400	12.200	12.300	9.734	198,441
2023-02-23	12.300	12.400	12.100	12.200	9.654	252,554
2023-02-22	12.400	12.700	12.400	12.400	9.813	357,906
2023-02-21	12.400	12.400	12.200	12.300	9.734	315,900
2023-02-20	12.400	12.600	12.200	12.400	9.813	564,600
2023-02-17	11.900	12.700	11.900	12.400	9.813	2,674,200
2023-02-16	12.200	12.200	11.900	11.900	9.417	255,500
2023-02-15	12.000	12.400	11.900	11.900	9.417	539,400
2023-02-14	12.600	12.600	11.800	12.200	9.654	1,439,000
2023-02-13	12.600	13.100	12.500	12.500	9.892	1,076,400
2023-02-10	12.700	12.700	12.500	12.500	9.892	265,300
2023-02-09	12.800	12.800	12.500	12.700	10.050	517,760
2023-02-08	13.000	13.100	12.600	12.700	10.050	687,216
2023-02-07	12.800	12.900	12.500	12.900	10.208	2,153,239
2023-02-06	13.200	13.200	12.800	12.800	10.129	526,419
2023-02-03	13.200	13.300	13.000	13.100	10.367	1,082,257
2023-02-02	12.900	13.200	12.700	13.100	10.367	3,018,115
2023-02-01	12.700	13.100	12.500	13.000	10.288	5,727,913
2023-01-31	13.400	13.900	12.600	12.600	9.971	14,341,260
2023-01-30	13.400	13.400	12.900	13.400	10.604	4,094,226
2023-01-27	13.400	13.600	13.200	13.300	10.525	4,262,048
2023-01-26	12.700	13.900	12.500	13.500	10.683	16,534,289
2023-01-25	12.700	13.000	12.400	12.800	10.129	6,981,301
2023-01-24	12.800	12.800	12.200	12.600	9.971	9,568,310
2023-01-23	11.200	13.400	11.100	12.900	10.208	11,876,930
2023-01-20	11.200	11.200	11.100	11.200	8.863	246,345
2023-01-19	11.400	11.600	11.200	11.200	8.863	423,600
2023-01-18	11.400	11.500	11.200	11.300	8.942	672,410
2023-01-17	10.900	11.800	10.900	11.500	9.101	2,395,909
2023-01-16	10.800	11.000	10.800	10.900	8.626	133,743
2023-01-13	11.200	11.200	10.900	10.900	8.626	212,910
2023-01-12	11.200	11.300	11.100	11.100	8.784	319,535
2023-01-11	11.200	11.300	11.100	11.200	8.863	351,929
2023-01-10	11.200	11.500	11.100	11.200	8.863	708,439
2023-01-09	11.100	11.300	10.800	11.100	8.784	607,632
2023-01-06	11.300	11.500	11.100	11.100	8.784	310,010
2023-01-05	11.600	11.700	11.300	11.400	9.021	562,831
2023-01-04	12.000	12.100	11.500	11.600	9.180	1,232,621
2023-01-03	12.200	12.200	11.700	11.800	9.338	636,911
2022-12-30	11.600	12.400	11.300	12.200	9.654	2,870,828
2022-12-29	11.500	11.800	11.300	11.500	9.101	478,452

← NewerPage 15 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.