Polynet PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	6.900	7.000	6.850	7.000	6.453	6,302
2025-10-01	6.950	6.950	6.850	6.900	6.361	2,704
2025-09-30	6.900	7.050	6.800	6.800	6.269	22,400
2025-09-29	6.950	6.950	6.750	6.750	6.223	6,800
2025-09-26	6.850	6.850	6.850	6.850	6.315	2,102
2025-09-25	6.750	6.900	6.700	6.900	6.361	9,463
2025-09-24	7.000	7.000	6.700	6.700	6.176	9,702
2025-09-23	6.900	7.050	6.900	7.050	6.499	2,709
2025-09-22	7.100	7.100	6.900	6.900	6.361	13,401
2025-09-19	7.100	7.100	7.050	7.050	6.499	200
2025-09-18	7.100	7.100	6.950	7.100	6.545	6,400
2025-09-17	7.100	7.100	7.100	7.100	6.545	1,200
2025-09-16	6.950	7.100	6.950	7.100	6.545	3,300
2025-09-15	7.100	7.100	6.950	7.000	6.453	7,200
2025-09-12	7.050	7.100	7.000	7.100	6.545	3,206
2025-09-11	7.000	7.050	7.000	7.050	6.499	300
2025-09-09	7.000	7.150	7.000	7.150	6.591	601
2025-09-08	6.950	7.000	6.950	7.000	6.453	3,500
2025-09-05	7.200	7.200	7.050	7.050	6.499	400
2025-09-04	7.200	7.200	7.050	7.200	6.637	2,903
2025-09-03	7.150	7.200	7.000	7.200	6.637	4,902
2025-09-01	7.000	7.350	7.000	7.300	6.730	700
2025-08-29	7.000	7.500	7.000	7.050	6.499	8,700
2025-08-28	6.800	6.800	6.800	6.800	6.269	100
2025-08-27	7.000	7.000	6.800	6.800	6.269	9,574
2025-08-26	7.150	7.150	7.100	7.100	6.296	33,303
2025-08-25	7.100	7.200	7.000	7.000	6.208	6,801
2025-08-22	7.000	7.050	7.000	7.050	6.252	3,200
2025-08-21	6.900	7.050	6.900	7.050	6.252	2,705
2025-08-20	6.950	7.100	6.900	7.000	6.208	23,900
2025-08-19	6.750	7.050	6.700	7.050	6.252	11,901
2025-08-18	7.050	7.100	7.000	7.050	6.252	5,400
2025-08-15	7.050	7.050	7.000	7.050	6.252	2,700
2025-08-14	7.000	7.150	7.000	7.150	6.341	13,100
2025-08-13	6.850	7.050	6.850	6.950	6.163	11,421
2025-08-08	6.800	6.800	6.750	6.800	6.030	4,100
2025-08-07	6.750	6.800	6.750	6.800	6.030	8,100
2025-08-06	6.850	6.850	6.750	6.800	6.030	4,700
2025-08-05	6.750	6.850	6.650	6.850	6.075	11,702
2025-08-04	6.700	6.750	6.700	6.750	5.986	8,410
2025-08-01	6.600	6.700	6.500	6.700	5.942	4,914
2025-07-31	6.650	6.700	6.550	6.700	5.942	5,129
2025-07-30	6.650	6.650	6.300	6.600	5.853	33,638
2025-07-25	6.650	6.700	6.600	6.700	5.942	5,400
2025-07-24	6.650	6.900	6.650	6.700	5.942	600
2025-07-23	6.650	6.700	6.600	6.700	5.942	9,100
2025-07-22	7.000	7.000	6.700	6.750	5.986	3,300
2025-07-21	6.650	6.700	6.650	6.700	5.942	1,205
2025-07-17	6.650	6.700	6.650	6.700	5.942	300
2025-07-16	6.600	6.750	6.450	6.600	5.853	8,807
2025-07-15	6.700	6.700	6.600	6.600	5.853	4,702
2025-07-14	6.700	6.700	6.700	6.700	5.942	500
2025-07-11	6.800	6.800	6.800	6.800	6.030	100
2025-07-09	6.750	6.750	6.750	6.750	5.986	100
2025-07-07	6.800	6.800	6.800	6.800	6.030	800
2025-07-02	6.650	6.650	6.650	6.650	5.897	2,200
2025-07-01	6.700	6.700	6.650	6.650	5.897	3,900
2025-06-30	6.950	6.950	6.950	6.950	6.163	150
2025-06-27	6.900	6.950	6.900	6.950	6.163	631
2025-06-26	6.850	6.850	6.850	6.850	6.075	100

← NewerPage 5 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.