Polynet PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	6.950	6.950	6.750	6.750	6.480	3,500
2026-04-10	6.750	6.850	6.750	6.750	6.480	24,400
2026-04-09	6.700	6.850	6.700	6.750	6.480	4,700
2026-04-08	6.900	6.900	6.400	6.700	6.432	32,600
2026-04-07	6.750	7.000	6.750	6.800	6.528	7,224
2026-04-03	6.700	7.200	6.700	6.800	6.528	15,920
2026-04-02	6.850	6.850	6.800	6.800	6.528	13,001
2026-04-01	7.000	7.000	6.900	6.900	6.624	8,701
2026-03-31	6.950	6.950	6.900	6.900	6.624	10,502
2026-03-30	6.900	6.900	6.850	6.850	6.576	7,201
2026-03-27	6.950	6.950	6.950	6.950	6.672	2,801
2026-03-26	6.950	6.950	6.950	6.950	6.672	1,201
2026-03-25	6.850	6.900	6.500	6.850	6.576	18,701
2026-03-24	6.900	6.950	6.500	6.500	6.240	23,000
2026-03-23	6.850	7.100	6.850	7.100	6.816	7,003
2026-03-20	7.000	7.100	7.000	7.100	6.816	2,202
2026-03-19	6.850	7.000	6.850	7.000	6.720	13,500
2026-03-18	6.850	7.100	6.850	7.100	6.816	5,300
2026-03-17	7.100	7.100	6.750	7.100	6.816	1,900
2026-03-16	7.300	7.300	7.300	7.300	7.008	1,010
2026-03-13	7.300	7.400	7.300	7.300	7.008	2,700
2026-03-11	7.250	7.250	7.250	7.250	6.960	228
2026-03-10	7.250	7.250	7.250	7.250	6.960	818
2026-03-09	7.500	7.500	7.250	7.250	6.960	3,901
2026-03-06	7.600	7.600	7.600	7.600	7.296	222
2026-03-05	7.500	8.000	7.200	7.900	7.584	21,500
2026-03-04	7.600	7.600	7.300	7.550	6.960	6,141
2026-03-02	7.300	7.800	7.250	7.800	7.191	20,801
2026-02-27	7.500	7.800	7.500	7.650	7.052	10,954
2026-02-26	7.600	7.650	7.500	7.650	7.052	5,529
2026-02-25	7.400	7.650	7.400	7.650	7.052	9,407
2026-02-24	8.000	8.000	7.650	7.800	7.191	22,500
2026-02-23	7.650	7.650	7.550	7.600	7.006	10,832,360
2026-02-20	7.450	7.450	7.250	7.400	6.822	19,509
2026-02-19	7.400	7.400	7.350	7.350	6.776	16,920
2026-02-18	7.400	7.450	7.350	7.350	6.776	26,421
2026-02-17	7.350	7.350	7.250	7.250	6.683	5,106
2026-02-16	7.200	7.250	7.200	7.200	6.637	10,500
2026-02-13	7.200	7.250	7.200	7.200	6.637	18,110
2026-02-12	7.100	7.150	7.000	7.150	6.591	4,004
2026-02-11	7.050	7.050	7.000	7.050	6.499	3,900
2026-02-10	7.100	7.100	7.100	7.100	6.545	101
2026-02-09	6.950	7.050	6.950	7.050	6.499	1,800
2026-02-06	6.950	7.000	6.950	7.000	6.453	300
2026-02-05	6.950	7.100	6.950	7.100	6.545	701
2026-02-04	6.900	7.000	6.900	7.000	6.453	600
2026-02-03	7.000	7.000	7.000	7.000	6.453	100
2026-02-02	6.950	7.000	6.850	7.000	6.453	9,542
2026-01-30	6.900	7.000	6.900	7.000	6.453	3,300
2026-01-29	7.000	7.000	6.800	6.900	6.361	13,401
2026-01-28	7.100	7.200	7.100	7.100	6.545	600
2026-01-27	7.200	7.200	7.100	7.200	6.637	7,300
2026-01-26	7.200	7.200	7.200	7.200	6.637	201
2026-01-23	7.150	7.150	7.150	7.150	6.591	3,100
2026-01-22	7.100	7.150	7.100	7.150	6.591	1,100
2026-01-20	7.100	7.150	7.050	7.150	6.591	3,301
2026-01-19	7.050	7.050	7.050	7.050	6.499	6,114
2026-01-16	7.000	7.050	6.850	7.050	6.499	2,801
2026-01-15	6.850	7.000	6.850	7.000	6.453	4,701
2026-01-14	6.850	7.100	6.850	7.100	6.545	301

← NewerPage 3 of 4 · 229 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.