Polynet PCL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	11.900	11.900	11.500	11.600	9.180	217,233
2022-12-27	12.000	12.000	11.500	11.600	9.180	693,295
2022-12-26	12.300	12.400	11.900	12.000	9.496	388,112
2022-12-23	11.900	12.500	11.800	12.200	9.654	1,183,344
2022-12-22	11.500	12.500	11.400	12.100	9.575	6,978,991
2022-12-21	13.200	13.300	10.800	11.200	8.863	11,226,250
2022-12-20	14.600	14.700	13.300	13.300	10.525	5,540,439
2022-12-19	14.000	15.000	14.000	14.700	11.633	15,745,700
2022-12-16	14.100	14.500	13.700	14.100	11.158	3,067,100
2022-12-15	14.100	14.300	14.000	14.200	11.237	714,758
2022-12-14	14.000	14.200	13.800	14.100	11.158	748,925
2022-12-13	14.500	14.600	13.600	13.900	11.000	1,837,233
2022-12-09	14.200	14.600	14.200	14.500	11.475	1,805,350
2022-12-08	14.100	14.300	13.800	14.300	11.316	1,983,873
2022-12-07	13.500	14.300	13.400	14.000	11.079	2,667,472
2022-12-06	13.700	14.000	13.400	13.600	10.762	1,559,774
2022-12-02	13.600	14.100	13.300	14.000	11.079	4,765,631
2022-12-01	14.200	14.200	12.900	13.700	10.841	4,855,640
2022-11-30	14.800	14.800	14.000	14.200	11.237	2,873,926
2022-11-29	15.800	16.000	14.500	15.000	11.870	12,600,720
2022-11-28	14.500	15.900	13.600	15.900	12.582	16,668,170
2022-11-25	16.000	16.800	15.000	15.000	11.870	52,943,754
2022-11-24	13.700	16.000	13.700	14.900	11.791	55,394,207
2022-11-23	13.600	16.600	11.900	13.500	10.683	115,371,297
2022-11-22	11.000	13.200	10.600	13.200	10.446	84,258,109
2022-11-21	7.950	10.200	7.950	10.200	8.072	81,332,797
2022-11-18	7.350	7.900	7.350	7.900	6.252	41,751,160
2022-11-17	7.200	7.550	7.050	7.400	5.856	114,602,602
2022-11-16	6.700	7.300	6.500	7.300	5.777	292,147,000

← NewerPage 16 of 16 · 929 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.