Polynet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-19 | 6.850 | 6.850 | 6.800 | 6.850 | 6.075 | 4,600 |
| 2025-03-18 | 6.900 | 7.000 | 6.500 | 6.900 | 6.119 | 10,710 |
| 2025-03-17 | 6.700 | 7.000 | 6.700 | 6.900 | 6.119 | 1,911 |
| 2025-03-14 | 6.950 | 6.950 | 6.900 | 6.900 | 6.119 | 2,006 |
| 2025-03-11 | 7.000 | 7.000 | 6.950 | 7.000 | 6.208 | 7,301 |
| 2025-03-10 | 7.200 | 7.200 | 7.200 | 7.200 | 6.385 | 600 |
| 2025-03-07 | 7.000 | 7.100 | 7.000 | 7.100 | 6.296 | 11,420 |
| 2025-03-06 | 6.950 | 7.050 | 6.950 | 7.000 | 6.208 | 26,400 |
| 2025-03-05 | 7.100 | 7.200 | 7.000 | 7.100 | 6.075 | 25,405 |
| 2025-03-04 | 7.000 | 7.100 | 6.950 | 7.100 | 6.075 | 22,471 |
| 2025-03-03 | 6.950 | 7.100 | 6.950 | 7.000 | 5.989 | 3,012 |
| 2025-02-28 | 6.900 | 7.000 | 6.700 | 6.900 | 5.904 | 10,109,920 |
| 2025-02-27 | 7.450 | 7.500 | 6.750 | 6.750 | 5.775 | 210,385 |
| 2025-02-26 | 8.100 | 8.150 | 7.450 | 7.450 | 6.374 | 307,821 |
| 2025-02-25 | 8.300 | 8.550 | 7.850 | 8.550 | 7.315 | 117,613 |
| 2025-02-24 | 8.000 | 8.300 | 8.000 | 8.250 | 7.059 | 6,000 |
| 2025-02-21 | 8.900 | 8.900 | 7.450 | 8.200 | 7.016 | 126,900 |
| 2025-02-20 | 8.050 | 9.000 | 7.550 | 9.000 | 7.700 | 253,100 |
| 2025-02-19 | 8.300 | 8.300 | 8.300 | 8.300 | 7.101 | 2,400 |
| 2025-02-18 | 8.350 | 8.450 | 7.950 | 8.450 | 7.230 | 26,200 |
| 2025-02-17 | 8.000 | 8.350 | 8.000 | 8.350 | 7.144 | 1,719 |
| 2025-02-14 | 8.250 | 8.350 | 8.250 | 8.350 | 7.144 | 500 |
| 2025-02-13 | 8.550 | 8.550 | 8.000 | 8.100 | 6.930 | 6,403 |
| 2025-02-11 | 7.850 | 8.550 | 7.850 | 8.550 | 7.315 | 256,556 |
| 2025-02-10 | 7.400 | 7.900 | 7.200 | 7.800 | 6.674 | 44,215 |
| 2025-02-07 | 6.850 | 7.300 | 6.850 | 7.300 | 6.246 | 2,405,102 |
| 2025-02-06 | 7.250 | 7.400 | 6.400 | 7.400 | 6.331 | 38,901 |
| 2025-02-05 | 8.550 | 8.550 | 7.350 | 7.550 | 6.460 | 73,523 |
| 2025-02-04 | 7.900 | 8.500 | 7.550 | 8.500 | 7.272 | 625,982 |
| 2025-02-03 | 7.800 | 7.800 | 7.800 | 7.800 | 6.674 | 1,603 |
| 2025-01-31 | 7.550 | 7.750 | 7.450 | 7.700 | 6.588 | 16,400 |
| 2025-01-30 | 8.300 | 8.300 | 7.400 | 7.950 | 6.802 | 81,121 |
| 2025-01-29 | 8.300 | 8.350 | 7.850 | 8.200 | 7.016 | 1,500 |
| 2025-01-28 | 8.350 | 8.350 | 8.350 | 8.350 | 7.144 | 500 |
| 2025-01-27 | 8.450 | 8.450 | 8.450 | 8.450 | 7.230 | 109 |
| 2025-01-24 | 8.300 | 8.300 | 8.300 | 8.300 | 7.101 | 100 |
| 2025-01-23 | 7.700 | 8.050 | 7.650 | 8.000 | 6.845 | 170,800 |
| 2025-01-22 | 7.550 | 7.750 | 7.150 | 7.750 | 6.631 | 53,100 |
| 2025-01-21 | 8.000 | 8.000 | 7.450 | 7.450 | 6.374 | 34,701 |
| 2025-01-20 | 8.200 | 8.200 | 7.600 | 7.950 | 6.802 | 80,200 |
| 2025-01-17 | 8.550 | 8.550 | 8.550 | 8.550 | 7.315 | 101 |
| 2025-01-16 | 8.300 | 8.400 | 8.300 | 8.400 | 7.187 | 200 |
| 2025-01-15 | 8.600 | 8.600 | 8.500 | 8.500 | 7.272 | 1,200 |
| 2025-01-14 | 8.400 | 8.400 | 8.400 | 8.400 | 7.187 | 100 |
| 2025-01-10 | 7.950 | 8.400 | 7.800 | 8.400 | 7.187 | 42,900 |
| 2025-01-09 | 7.700 | 8.050 | 7.700 | 8.050 | 6.887 | 300 |
| 2025-01-08 | 7.850 | 8.100 | 7.650 | 8.100 | 6.930 | 11,300 |
| 2025-01-07 | 8.000 | 8.050 | 7.900 | 7.950 | 6.802 | 16,200 |
| 2025-01-06 | 8.000 | 8.100 | 8.000 | 8.000 | 6.845 | 9,100 |
| 2025-01-03 | 8.050 | 8.150 | 7.950 | 8.050 | 6.887 | 36,100 |
| 2025-01-02 | 8.600 | 8.600 | 8.100 | 8.200 | 7.016 | 8,910 |
| 2024-12-30 | 8.200 | 8.950 | 8.000 | 8.900 | 7.615 | 36,609 |
| 2024-12-27 | 8.000 | 8.450 | 8.000 | 8.400 | 7.187 | 20,400 |
| 2024-12-26 | 8.650 | 8.650 | 8.200 | 8.450 | 7.230 | 18,310 |
| 2024-12-25 | 8.350 | 8.600 | 8.300 | 8.450 | 7.230 | 12,200 |
| 2024-12-24 | 8.300 | 8.300 | 7.900 | 8.300 | 7.101 | 22,204 |
| 2024-12-23 | 8.350 | 8.350 | 8.000 | 8.300 | 7.101 | 10,451 |
| 2024-12-20 | 8.400 | 8.400 | 8.400 | 8.400 | 7.187 | 1,950 |
| 2024-12-19 | 8.500 | 8.500 | 8.350 | 8.350 | 7.144 | 4,000 |
| 2024-12-18 | 8.600 | 8.600 | 8.500 | 8.550 | 7.315 | 3,008,300 |
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.