Polynet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 8.700 | 8.800 | 8.500 | 8.750 | 7.486 | 7,800 |
| 2024-09-17 | 8.600 | 8.750 | 8.600 | 8.750 | 7.486 | 4,800 |
| 2024-09-16 | 8.700 | 8.800 | 8.700 | 8.800 | 7.529 | 20,800 |
| 2024-09-13 | 8.950 | 8.950 | 8.000 | 8.600 | 7.358 | 97,900 |
| 2024-09-12 | 8.900 | 8.950 | 8.800 | 8.950 | 7.657 | 22,300 |
| 2024-09-11 | 8.950 | 8.950 | 8.750 | 8.750 | 7.486 | 3,600 |
| 2024-09-10 | 8.800 | 9.000 | 8.800 | 9.000 | 7.700 | 4,100 |
| 2024-09-09 | 8.900 | 8.900 | 8.800 | 8.800 | 7.529 | 6,000 |
| 2024-09-06 | 8.900 | 8.900 | 8.850 | 8.850 | 7.572 | 5,401 |
| 2024-09-05 | 9.000 | 9.000 | 8.900 | 9.000 | 7.700 | 3,900 |
| 2024-09-04 | 8.950 | 9.000 | 8.900 | 9.000 | 7.700 | 601 |
| 2024-09-03 | 8.900 | 9.000 | 8.900 | 8.900 | 7.615 | 5,000 |
| 2024-09-02 | 9.050 | 9.050 | 8.900 | 9.050 | 7.743 | 5,900 |
| 2024-08-30 | 9.000 | 9.000 | 9.000 | 9.000 | 7.700 | 501 |
| 2024-08-29 | 9.100 | 9.100 | 8.900 | 9.000 | 7.700 | 4,908 |
| 2024-08-28 | 9.000 | 9.050 | 8.900 | 9.050 | 7.743 | 2,400 |
| 2024-08-27 | 8.800 | 9.100 | 8.750 | 9.100 | 7.786 | 11,301 |
| 2024-08-26 | 9.050 | 9.200 | 8.850 | 8.900 | 7.444 | 49,403 |
| 2024-08-23 | 9.200 | 9.200 | 8.900 | 9.050 | 7.569 | 7,004 |
| 2024-08-22 | 9.000 | 9.250 | 9.000 | 9.200 | 7.694 | 6,802 |
| 2024-08-21 | 9.150 | 9.350 | 8.800 | 9.000 | 7.527 | 36,802 |
| 2024-08-20 | 9.250 | 9.250 | 9.200 | 9.200 | 7.694 | 816 |
| 2024-08-19 | 9.350 | 9.400 | 9.000 | 9.250 | 7.736 | 27,200 |
| 2024-08-16 | 9.350 | 9.350 | 9.200 | 9.300 | 7.778 | 1,704 |
| 2024-08-15 | 9.350 | 9.400 | 9.250 | 9.250 | 7.736 | 22,906 |
| 2024-08-14 | 9.250 | 9.350 | 9.100 | 9.100 | 7.611 | 12,900 |
| 2024-08-13 | 9.050 | 9.400 | 9.000 | 9.300 | 7.778 | 7,800 |
| 2024-08-09 | 9.300 | 9.300 | 9.000 | 9.000 | 7.527 | 4,100 |
| 2024-08-08 | 9.250 | 9.250 | 9.000 | 9.200 | 7.694 | 1,400 |
| 2024-08-07 | 9.000 | 9.350 | 9.000 | 9.150 | 7.653 | 6,200 |
| 2024-08-06 | 9.250 | 9.250 | 9.200 | 9.200 | 7.694 | 7,000 |
| 2024-08-05 | 9.350 | 9.350 | 8.900 | 9.250 | 7.736 | 50,902 |
| 2024-08-02 | 9.250 | 9.250 | 9.250 | 9.250 | 7.736 | 800 |
| 2024-08-01 | 9.000 | 9.350 | 8.900 | 9.300 | 7.778 | 50,501 |
| 2024-07-31 | 9.300 | 9.300 | 9.050 | 9.100 | 7.611 | 6,701 |
| 2024-07-30 | 9.150 | 9.300 | 9.000 | 9.200 | 7.694 | 38,702 |
| 2024-07-26 | 9.150 | 9.400 | 9.150 | 9.200 | 7.694 | 4,803 |
| 2024-07-25 | 9.100 | 9.400 | 9.100 | 9.400 | 7.862 | 5,000 |
| 2024-07-24 | 9.150 | 9.400 | 9.150 | 9.400 | 7.862 | 22,701 |
| 2024-07-23 | 9.400 | 9.400 | 9.100 | 9.150 | 7.653 | 41,902 |
| 2024-07-19 | 9.400 | 9.400 | 9.150 | 9.400 | 7.862 | 14,803 |
| 2024-07-18 | 9.250 | 9.400 | 9.200 | 9.350 | 7.820 | 29,402 |
| 2024-07-17 | 9.300 | 9.400 | 9.250 | 9.350 | 7.820 | 13,100 |
| 2024-07-16 | 9.250 | 9.400 | 9.200 | 9.300 | 7.778 | 41,101 |
| 2024-07-15 | 9.200 | 9.400 | 9.200 | 9.400 | 7.862 | 25,800 |
| 2024-07-12 | 9.450 | 9.450 | 9.150 | 9.350 | 7.820 | 4,002 |
| 2024-07-11 | 9.350 | 9.450 | 9.250 | 9.450 | 7.904 | 52,700 |
| 2024-07-10 | 9.200 | 9.300 | 9.100 | 9.300 | 7.778 | 2,700 |
| 2024-07-09 | 9.100 | 9.300 | 9.100 | 9.200 | 7.694 | 7,100 |
| 2024-07-08 | 9.200 | 9.200 | 9.100 | 9.200 | 7.694 | 5,200 |
| 2024-07-05 | 9.000 | 9.200 | 9.000 | 9.200 | 7.694 | 12,040 |
| 2024-07-04 | 9.000 | 9.150 | 9.000 | 9.100 | 7.611 | 13,806 |
| 2024-07-03 | 9.050 | 9.100 | 8.850 | 9.100 | 7.611 | 63,401 |
| 2024-07-02 | 9.100 | 9.200 | 9.000 | 9.200 | 7.694 | 13,300 |
| 2024-07-01 | 9.100 | 9.200 | 9.100 | 9.200 | 7.694 | 16,300 |
| 2024-06-28 | 9.000 | 9.250 | 9.000 | 9.200 | 7.694 | 42,316 |
| 2024-06-27 | 9.000 | 9.000 | 8.950 | 9.000 | 7.527 | 10,951 |
| 2024-06-26 | 8.950 | 9.000 | 8.950 | 9.000 | 7.527 | 301 |
| 2024-06-25 | 9.150 | 9.200 | 8.950 | 9.000 | 7.527 | 10,400 |
| 2024-06-24 | 9.000 | 9.050 | 8.850 | 9.000 | 7.527 | 28,300 |
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.