Polynet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-17 | 8.650 | 8.700 | 8.600 | 8.600 | 7.358 | 10,300 |
| 2024-12-16 | 8.700 | 8.800 | 8.700 | 8.700 | 7.444 | 12,600 |
| 2024-12-13 | 9.050 | 9.050 | 8.800 | 8.800 | 7.529 | 23,500 |
| 2024-12-12 | 8.850 | 9.300 | 8.800 | 9.300 | 7.957 | 255,100 |
| 2024-12-11 | 8.900 | 8.900 | 8.700 | 8.850 | 7.572 | 11,500 |
| 2024-12-09 | 8.800 | 9.050 | 8.800 | 8.900 | 7.615 | 3,000 |
| 2024-12-06 | 8.900 | 8.900 | 8.550 | 8.850 | 7.572 | 79,227 |
| 2024-12-04 | 9.150 | 9.200 | 9.000 | 9.150 | 7.829 | 1,200 |
| 2024-12-03 | 9.000 | 9.000 | 9.000 | 9.000 | 7.700 | 502 |
| 2024-12-02 | 9.150 | 9.250 | 8.850 | 9.150 | 7.829 | 11,614 |
| 2024-11-29 | 9.000 | 9.200 | 8.800 | 9.100 | 7.786 | 112,700 |
| 2024-11-28 | 9.150 | 9.150 | 9.000 | 9.000 | 7.700 | 1,800 |
| 2024-11-27 | 9.100 | 9.100 | 8.700 | 8.950 | 7.657 | 7,600 |
| 2024-11-26 | 8.550 | 9.200 | 8.550 | 9.200 | 7.871 | 155,500 |
| 2024-11-25 | 8.800 | 8.850 | 8.550 | 8.800 | 7.529 | 3,100 |
| 2024-11-22 | 8.700 | 8.900 | 8.700 | 8.800 | 7.529 | 2,100 |
| 2024-11-21 | 8.800 | 8.800 | 8.500 | 8.500 | 7.272 | 20,200 |
| 2024-11-20 | 8.900 | 8.900 | 8.650 | 8.800 | 7.529 | 13,400 |
| 2024-11-19 | 8.800 | 8.950 | 8.700 | 8.900 | 7.615 | 11,400 |
| 2024-11-18 | 8.950 | 8.950 | 8.900 | 8.900 | 7.615 | 2,200 |
| 2024-11-15 | 9.000 | 9.000 | 8.750 | 8.950 | 7.657 | 14,200 |
| 2024-11-14 | 9.000 | 9.000 | 8.700 | 8.950 | 7.657 | 16,900 |
| 2024-11-13 | 8.800 | 9.000 | 8.650 | 9.000 | 7.700 | 59,900 |
| 2024-11-12 | 8.500 | 8.800 | 8.500 | 8.800 | 7.529 | 62,200 |
| 2024-11-11 | 8.550 | 8.650 | 8.550 | 8.650 | 7.401 | 3,001 |
| 2024-11-08 | 8.550 | 8.850 | 8.550 | 8.850 | 7.572 | 30,500 |
| 2024-11-07 | 8.700 | 8.850 | 8.650 | 8.850 | 7.572 | 23,591 |
| 2024-11-06 | 8.700 | 8.700 | 8.700 | 8.700 | 7.444 | 1,600 |
| 2024-11-05 | 8.900 | 8.900 | 8.900 | 8.900 | 7.615 | 100 |
| 2024-11-04 | 9.050 | 9.050 | 8.750 | 8.800 | 7.529 | 7,900 |
| 2024-11-01 | 9.150 | 9.150 | 8.950 | 9.100 | 7.786 | 5,800 |
| 2024-10-31 | 9.150 | 9.150 | 9.100 | 9.150 | 7.829 | 4,000 |
| 2024-10-30 | 9.450 | 9.450 | 9.150 | 9.150 | 7.829 | 22,301 |
| 2024-10-29 | 9.000 | 9.550 | 8.750 | 9.550 | 8.171 | 457,400 |
| 2024-10-28 | 8.950 | 9.000 | 8.650 | 9.000 | 7.700 | 33,700 |
| 2024-10-25 | 8.650 | 8.850 | 8.650 | 8.850 | 7.572 | 4,373,900 |
| 2024-10-24 | 8.650 | 8.700 | 8.500 | 8.650 | 7.401 | 43,300 |
| 2024-10-22 | 8.850 | 8.850 | 8.850 | 8.850 | 7.572 | 501 |
| 2024-10-21 | 8.650 | 9.000 | 8.600 | 9.000 | 7.700 | 52,601 |
| 2024-10-18 | 8.650 | 8.800 | 8.650 | 8.650 | 7.401 | 9,500 |
| 2024-10-17 | 8.950 | 8.950 | 8.750 | 8.750 | 7.486 | 502,310 |
| 2024-10-16 | 8.850 | 9.000 | 8.700 | 9.000 | 7.700 | 11,300 |
| 2024-10-15 | 8.750 | 8.950 | 8.700 | 8.950 | 7.657 | 7,400 |
| 2024-10-11 | 8.950 | 9.000 | 8.700 | 8.700 | 7.444 | 3,100 |
| 2024-10-10 | 8.900 | 8.950 | 8.750 | 8.950 | 7.657 | 3,201 |
| 2024-10-09 | 8.750 | 9.050 | 8.750 | 9.000 | 7.700 | 9,231 |
| 2024-10-08 | 9.000 | 9.050 | 9.000 | 9.050 | 7.743 | 3,100 |
| 2024-10-07 | 8.650 | 9.050 | 8.650 | 9.050 | 7.743 | 11,700 |
| 2024-10-04 | 8.850 | 8.850 | 8.750 | 8.800 | 7.529 | 33,600 |
| 2024-10-03 | 9.050 | 9.050 | 8.850 | 8.900 | 7.615 | 33,200 |
| 2024-10-02 | 9.100 | 9.100 | 8.900 | 9.050 | 7.743 | 11,800 |
| 2024-10-01 | 9.050 | 9.050 | 8.900 | 9.050 | 7.743 | 24,500 |
| 2024-09-30 | 9.000 | 9.050 | 9.000 | 9.050 | 7.743 | 6,100 |
| 2024-09-27 | 9.100 | 9.100 | 9.000 | 9.000 | 7.700 | 11,235 |
| 2024-09-26 | 9.050 | 9.150 | 9.000 | 9.100 | 7.786 | 31,600 |
| 2024-09-25 | 9.100 | 9.100 | 9.100 | 9.100 | 7.786 | 1,100 |
| 2024-09-24 | 9.050 | 9.100 | 8.850 | 9.100 | 7.786 | 5,336 |
| 2024-09-23 | 8.500 | 9.050 | 8.300 | 9.050 | 7.743 | 136,200 |
| 2024-09-20 | 8.550 | 8.650 | 8.500 | 8.550 | 7.315 | 113,300 |
| 2024-09-19 | 8.650 | 8.750 | 8.550 | 8.550 | 7.315 | 55,409 |
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.