Polynet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.850 | 6.850 | 6.700 | 6.800 | 6.528 | 109,200 |
| 2026-07-16 | 6.950 | 6.950 | 6.800 | 6.850 | 6.576 | 89,400 |
| 2026-07-15 | 7.000 | 7.000 | 6.900 | 6.950 | 6.672 | 801,200 |
| 2026-07-14 | 6.900 | 7.000 | 6.850 | 6.900 | 6.624 | 27,200 |
| 2026-07-13 | 6.900 | 6.900 | 6.700 | 6.900 | 6.624 | 127,300 |
| 2026-07-10 | 6.900 | 6.900 | 6.800 | 6.850 | 6.576 | 38,200 |
| 2026-07-09 | 6.800 | 6.900 | 6.700 | 6.900 | 6.624 | 69,100 |
| 2026-07-08 | 6.850 | 6.850 | 6.750 | 6.800 | 6.528 | 36,300 |
| 2026-07-07 | 6.900 | 6.900 | 6.750 | 6.850 | 6.576 | 16,500 |
| 2026-07-06 | 6.750 | 6.800 | 6.650 | 6.800 | 6.528 | 90,200 |
| 2026-07-03 | 6.900 | 6.900 | 6.550 | 6.700 | 6.432 | 165,601 |
| 2026-07-02 | 6.800 | 6.800 | 6.600 | 6.800 | 6.528 | 129,700 |
| 2026-07-01 | 6.750 | 6.850 | 6.650 | 6.850 | 6.576 | 274,200 |
| 2026-06-30 | 6.900 | 6.900 | 6.200 | 6.800 | 6.528 | 54,474 |
| 2026-06-29 | 6.750 | 6.900 | 6.750 | 6.900 | 6.624 | 9,900 |
| 2026-06-26 | 6.750 | 6.750 | 6.700 | 6.750 | 6.480 | 2,400 |
| 2026-06-25 | 7.000 | 7.000 | 6.800 | 6.850 | 6.576 | 2,700 |
| 2026-06-24 | 6.800 | 6.950 | 6.550 | 6.950 | 6.672 | 622,900 |
| 2026-06-23 | 7.000 | 7.000 | 6.800 | 6.800 | 6.528 | 1,800 |
| 2026-06-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.720 | 6,000 |
| 2026-06-19 | 6.750 | 7.000 | 6.750 | 7.000 | 6.720 | 7,508 |
| 2026-06-18 | 6.700 | 7.000 | 6.700 | 7.000 | 6.720 | 18,601 |
| 2026-06-15 | 6.900 | 6.900 | 6.700 | 6.900 | 6.624 | 2,905 |
| 2026-06-12 | 6.600 | 6.750 | 6.600 | 6.750 | 6.480 | 12,100 |
| 2026-06-11 | 6.600 | 6.750 | 6.550 | 6.700 | 6.432 | 15,500 |
| 2026-06-10 | 6.600 | 6.700 | 6.550 | 6.600 | 6.336 | 18,600 |
| 2026-06-09 | 6.900 | 6.900 | 6.600 | 6.750 | 6.480 | 6,729 |
| 2026-06-08 | 6.650 | 6.750 | 6.650 | 6.750 | 6.480 | 4,000 |
| 2026-06-05 | 6.700 | 6.700 | 6.500 | 6.550 | 6.288 | 22,600 |
| 2026-06-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.528 | 29,300 |
| 2026-06-02 | 6.850 | 6.850 | 6.800 | 6.800 | 6.528 | 6,810 |
| 2026-05-29 | 6.750 | 6.850 | 6.700 | 6.850 | 6.576 | 1,900 |
| 2026-05-28 | 6.600 | 6.750 | 6.600 | 6.700 | 6.432 | 11,000 |
| 2026-05-27 | 6.650 | 6.750 | 6.650 | 6.750 | 6.480 | 2,301 |
| 2026-05-26 | 6.850 | 7.000 | 6.550 | 6.650 | 6.384 | 63,700 |
| 2026-05-25 | 7.050 | 7.050 | 6.950 | 6.950 | 6.672 | 2,500 |
| 2026-05-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.720 | 2,400 |
| 2026-05-21 | 7.000 | 7.000 | 7.000 | 7.000 | 6.720 | 7,601 |
| 2026-05-20 | 7.000 | 7.000 | 6.900 | 6.900 | 6.624 | 3,100 |
| 2026-05-19 | 7.000 | 7.000 | 6.950 | 7.000 | 6.720 | 5,400 |
| 2026-05-18 | 6.900 | 7.000 | 6.850 | 7.000 | 6.720 | 12,300 |
| 2026-05-15 | 7.100 | 7.900 | 6.950 | 7.050 | 6.768 | 17,200 |
| 2026-05-14 | 7.100 | 7.100 | 7.100 | 7.100 | 6.816 | 800 |
| 2026-05-13 | 7.150 | 7.200 | 6.900 | 7.200 | 6.912 | 4,845 |
| 2026-05-12 | 7.100 | 7.100 | 7.100 | 7.100 | 6.816 | 1,100 |
| 2026-05-11 | 6.900 | 7.050 | 6.900 | 7.050 | 6.768 | 22,700 |
| 2026-05-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.672 | 200 |
| 2026-05-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.624 | 400 |
| 2026-05-06 | 6.900 | 7.000 | 6.750 | 7.000 | 6.720 | 19,900 |
| 2026-05-05 | 6.950 | 6.950 | 6.800 | 6.950 | 6.672 | 9,400 |
| 2026-04-30 | 6.900 | 6.950 | 6.900 | 6.950 | 6.672 | 4,600 |
| 2026-04-29 | 6.850 | 6.950 | 6.800 | 6.950 | 6.672 | 16,320 |
| 2026-04-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.624 | 600 |
| 2026-04-27 | 6.850 | 6.950 | 6.800 | 6.800 | 6.528 | 7,600 |
| 2026-04-24 | 6.750 | 6.950 | 6.750 | 6.800 | 6.528 | 700 |
| 2026-04-23 | 6.650 | 6.950 | 6.650 | 6.700 | 6.432 | 800 |
| 2026-04-22 | 6.850 | 6.950 | 6.800 | 6.950 | 6.672 | 501 |
| 2026-04-21 | 6.900 | 7.000 | 6.800 | 7.000 | 6.720 | 2,001 |
| 2026-04-20 | 6.800 | 6.900 | 6.650 | 6.900 | 6.624 | 10,200 |
← NewerPage 2 of 2 · 119 trading days
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.