Polynet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 7.050 | 7.050 | 6.700 | 6.850 | 6.315 | 6,165 |
| 2026-01-12 | 7.200 | 7.200 | 7.100 | 7.100 | 6.545 | 7,510 |
| 2026-01-08 | 7.200 | 7.200 | 7.200 | 7.200 | 6.637 | 102 |
| 2026-01-07 | 7.200 | 7.200 | 7.200 | 7.200 | 6.637 | 520 |
| 2026-01-06 | 7.350 | 7.350 | 7.000 | 7.250 | 6.683 | 1,801 |
| 2026-01-05 | 7.150 | 7.150 | 7.000 | 7.000 | 6.453 | 19,500 |
| 2025-12-30 | 7.000 | 7.000 | 7.000 | 7.000 | 6.453 | 8,401 |
| 2025-12-29 | 7.000 | 7.000 | 7.000 | 7.000 | 6.453 | 200 |
| 2025-12-26 | 7.150 | 7.150 | 7.150 | 7.150 | 6.591 | 100 |
| 2025-12-25 | 7.150 | 7.150 | 7.150 | 7.150 | 6.591 | 200 |
| 2025-12-24 | 7.000 | 7.150 | 7.000 | 7.150 | 6.591 | 300 |
| 2025-12-23 | 7.000 | 7.150 | 7.000 | 7.150 | 6.591 | 1,600 |
| 2025-12-22 | 7.000 | 7.200 | 7.000 | 7.200 | 6.637 | 10,000 |
| 2025-12-19 | 6.950 | 6.950 | 6.900 | 6.950 | 6.407 | 6,700 |
| 2025-12-18 | 6.900 | 7.000 | 6.800 | 6.950 | 6.407 | 7,800 |
| 2025-12-17 | 6.950 | 7.000 | 6.900 | 7.000 | 6.453 | 1,700 |
| 2025-12-15 | 7.000 | 7.000 | 6.950 | 6.950 | 6.407 | 2,500 |
| 2025-12-11 | 7.050 | 7.050 | 7.000 | 7.000 | 6.453 | 3,200 |
| 2025-12-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.407 | 1,501 |
| 2025-12-08 | 6.900 | 6.950 | 6.800 | 6.950 | 6.407 | 13,400 |
| 2025-12-04 | 6.950 | 7.000 | 6.900 | 7.000 | 6.453 | 2,700 |
| 2025-12-03 | 6.900 | 6.950 | 6.900 | 6.950 | 6.407 | 5,400 |
| 2025-12-02 | 6.900 | 6.900 | 6.850 | 6.900 | 6.361 | 3,900 |
| 2025-12-01 | 7.150 | 7.150 | 6.850 | 6.900 | 6.361 | 4,952 |
| 2025-11-28 | 7.100 | 7.250 | 7.100 | 7.150 | 6.591 | 1,000 |
| 2025-11-25 | 6.950 | 7.100 | 6.950 | 7.100 | 6.545 | 1,301 |
| 2025-11-24 | 7.000 | 7.000 | 6.900 | 6.900 | 6.361 | 820 |
| 2025-11-21 | 7.000 | 7.000 | 6.850 | 6.850 | 6.315 | 13,000 |
| 2025-11-20 | 7.100 | 7.100 | 7.100 | 7.100 | 6.545 | 100 |
| 2025-11-19 | 7.000 | 7.000 | 7.000 | 7.000 | 6.453 | 100 |
| 2025-11-18 | 7.500 | 7.700 | 7.000 | 7.100 | 6.545 | 5,020 |
| 2025-11-17 | 7.100 | 7.200 | 7.000 | 7.000 | 6.453 | 16,410 |
| 2025-11-14 | 7.050 | 7.050 | 7.050 | 7.050 | 6.499 | 200 |
| 2025-11-13 | 6.900 | 7.050 | 6.900 | 7.050 | 6.499 | 1,400 |
| 2025-11-11 | 6.800 | 6.950 | 6.800 | 6.950 | 6.407 | 5,000 |
| 2025-11-10 | 7.000 | 7.000 | 6.850 | 6.850 | 6.315 | 3,900 |
| 2025-11-07 | 7.000 | 7.000 | 6.850 | 7.000 | 6.453 | 4,104 |
| 2025-11-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.407 | 200 |
| 2025-11-05 | 6.950 | 6.950 | 6.650 | 6.950 | 6.407 | 8,118 |
| 2025-11-04 | 6.800 | 6.850 | 6.800 | 6.850 | 6.315 | 700 |
| 2025-11-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.269 | 1,000 |
| 2025-10-31 | 6.750 | 6.950 | 6.650 | 6.950 | 6.407 | 3,255 |
| 2025-10-29 | 6.850 | 6.850 | 6.850 | 6.850 | 6.315 | 100 |
| 2025-10-28 | 6.750 | 6.850 | 6.700 | 6.850 | 6.315 | 10,300 |
| 2025-10-27 | 6.800 | 6.800 | 6.750 | 6.750 | 6.223 | 1,539 |
| 2025-10-24 | 6.700 | 6.800 | 6.700 | 6.800 | 6.269 | 4,379 |
| 2025-10-22 | 6.650 | 6.800 | 6.650 | 6.650 | 6.130 | 15,646 |
| 2025-10-21 | 6.700 | 6.750 | 6.650 | 6.750 | 6.223 | 17,200 |
| 2025-10-20 | 6.800 | 6.800 | 6.650 | 6.700 | 6.176 | 7,116 |
| 2025-10-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.176 | 4,901 |
| 2025-10-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.269 | 3,300 |
| 2025-10-15 | 6.700 | 6.950 | 6.700 | 6.800 | 6.269 | 3,204 |
| 2025-10-14 | 6.950 | 6.950 | 6.800 | 6.800 | 6.269 | 1,601 |
| 2025-10-10 | 6.750 | 6.800 | 6.750 | 6.800 | 6.269 | 3,700 |
| 2025-10-09 | 6.700 | 6.800 | 6.600 | 6.750 | 6.223 | 12,446 |
| 2025-10-08 | 6.950 | 6.950 | 6.550 | 6.700 | 6.176 | 7,204 |
| 2025-10-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.407 | 201 |
| 2025-10-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.315 | 2,200 |
| 2025-10-03 | 6.850 | 6.950 | 6.850 | 6.950 | 6.407 | 3,400 |
| 2025-10-02 | 6.900 | 7.000 | 6.850 | 7.000 | 6.453 | 6,302 |
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.