Polynet PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-25	6.900	6.900	6.650	6.650	5.897	2,105
2025-06-24	6.900	6.900	6.900	6.900	6.119	1,005
2025-06-23	6.700	6.850	6.650	6.850	6.075	300
2025-06-20	6.800	6.800	6.800	6.800	6.030	1,900
2025-06-19	6.800	6.800	6.700	6.750	5.986	9,000
2025-06-18	6.750	6.750	6.750	6.750	5.986	1,000
2025-06-17	6.750	6.750	6.750	6.750	5.986	500
2025-06-16	6.800	6.800	6.800	6.800	6.030	10,429
2025-06-13	6.800	6.800	6.800	6.800	6.030	600
2025-06-12	6.900	6.900	6.850	6.850	6.075	201
2025-06-11	6.850	6.850	6.850	6.850	6.075	300
2025-06-10	6.850	6.850	6.750	6.750	5.986	904
2025-06-09	6.950	6.950	6.850	6.950	6.163	4,530
2025-06-06	6.750	6.950	6.750	6.950	6.163	300
2025-06-05	6.850	6.950	6.800	6.850	6.075	8,900
2025-06-04	6.650	6.850	6.600	6.850	6.075	3,301
2025-05-30	6.650	6.950	6.500	6.650	5.897	7,100
2025-05-29	6.900	6.950	6.650	6.650	5.897	6,800
2025-05-28	6.900	6.950	6.650	6.950	6.163	5,100
2025-05-27	7.000	7.000	6.850	6.900	6.119	3,600
2025-05-26	6.700	7.000	6.700	7.000	6.208	1,701
2025-05-23	6.700	6.700	6.600	6.700	5.942	6,300
2025-05-22	6.600	6.700	6.600	6.700	5.942	5,000
2025-05-21	6.550	6.650	6.550	6.550	5.809	4,500
2025-05-20	6.550	6.550	6.450	6.500	5.764	11,679
2025-05-19	6.600	6.600	6.350	6.600	5.853	40,700
2025-05-16	6.750	6.750	6.500	6.550	5.809	33,853
2025-05-15	6.950	6.950	6.500	6.800	6.030	19,914
2025-05-14	6.900	7.000	6.750	6.950	6.163	3,203
2025-05-13	6.700	7.050	6.600	6.900	6.119	18,219
2025-05-09	7.000	7.000	6.650	6.650	5.897	13,810
2025-05-08	6.800	6.800	6.700	6.750	5.986	3,100
2025-05-07	6.750	6.800	6.650	6.700	5.942	2,400
2025-05-06	7.050	7.050	6.800	6.800	6.030	401
2025-05-02	6.800	6.850	6.700	6.700	5.942	11,828
2025-04-30	6.700	6.700	6.500	6.700	5.942	9,493,612
2025-04-29	6.700	6.700	6.700	6.700	5.942	1,202
2025-04-28	6.700	6.800	6.700	6.800	6.030	2,750
2025-04-25	6.750	6.850	6.500	6.650	5.897	4,120
2025-04-24	6.600	6.700	6.500	6.500	5.764	6,200
2025-04-23	6.750	6.850	6.750	6.850	6.075	4,128
2025-04-22	6.850	6.850	6.800	6.800	6.030	3,902
2025-04-18	6.950	7.050	6.950	7.050	6.252	3,601
2025-04-17	6.900	7.000	6.550	6.950	6.163	3,700
2025-04-16	6.750	6.900	6.650	6.900	6.119	3,500
2025-04-11	6.600	6.600	6.600	6.600	5.853	900
2025-04-10	6.850	6.850	6.850	6.850	6.075	500
2025-04-09	6.850	6.850	6.600	6.850	6.075	4,905
2025-04-08	6.450	6.900	6.450	6.900	6.119	42,006
2025-04-04	6.600	6.900	6.600	6.900	6.119	9,676
2025-04-03	6.800	6.800	6.800	6.800	6.030	2,000
2025-04-02	7.000	7.000	7.000	7.000	6.208	6,401
2025-04-01	7.100	7.150	7.000	7.000	6.208	13,611
2025-03-31	6.950	6.950	6.950	6.950	6.163	1,000
2025-03-27	6.750	7.000	6.750	7.000	6.208	11,701
2025-03-26	6.950	6.950	6.450	6.700	5.942	122,503
2025-03-25	6.700	7.000	6.700	7.000	6.208	5,902
2025-03-24	6.950	7.000	6.800	6.950	6.163	10,000
2025-03-21	7.050	7.100	7.000	7.000	6.208	3,800
2025-03-20	6.800	7.050	6.800	7.050	6.252	15,300

← NewerPage 6 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.