Polynet PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.800	6.800	6.750	6.800	6.800	1,925,400
2026-10-15	6.750	6.800	6.650	6.750	6.750	147,800
2026-10-14	6.300	6.800	6.100	6.750	6.750	3,955,901
2026-10-12	7.050	7.150	7.050	7.100	7.100	25,946
2026-10-08	7.150	7.150	7.050	7.150	7.150	31,401
2026-10-07	7.050	7.200	7.000	7.100	7.100	147,700
2026-10-06	7.150	7.150	7.050	7.050	7.050	50,803
2026-10-05	7.100	7.150	7.100	7.150	7.150	31,000
2026-10-02	7.100	7.200	7.100	7.150	7.150	334,505
2026-10-01	7.150	7.150	7.100	7.150	7.150	241,800
2026-09-30	7.100	7.150	7.100	7.150	7.150	377,000
2026-09-29	7.150	7.200	7.100	7.150	7.150	250,400
2026-09-28	7.600	7.600	7.100	7.100	7.100	78,000
2026-09-25	7.150	7.200	7.100	7.200	7.200	2,517,705
2026-09-24	7.050	7.150	7.000	7.100	7.100	55,201
2026-09-23	7.050	7.100	7.000	7.050	7.050	24,800
2026-09-22	7.150	7.150	7.050	7.050	7.050	98,303
2026-09-21	7.000	7.150	7.000	7.100	7.100	146,101
2026-09-18	7.050	7.100	6.900	7.100	7.100	88,401
2026-09-17	7.050	7.100	6.950	7.100	7.100	2,038,301
2026-09-16	7.100	7.400	7.000	7.100	7.100	36,106
2026-09-15	7.100	7.150	7.050	7.100	7.100	9,100
2026-09-14	7.350	7.350	7.100	7.200	7.200	38,800
2026-09-11	7.300	7.300	6.900	7.250	7.250	145,700
2026-09-10	7.250	7.350	7.200	7.300	7.300	27,302
2026-09-09	7.250	7.350	7.150	7.250	7.250	12,700
2026-09-08	7.500	7.500	7.200	7.350	7.350	5,303
2026-09-07	7.200	7.350	7.150	7.300	7.300	11,900
2026-09-04	7.150	7.150	7.050	7.050	7.050	6,100
2026-09-03	7.050	7.100	7.000	7.100	7.100	1,600
2026-09-02	7.050	7.050	7.000	7.050	7.050	5,802
2026-09-01	7.050	7.050	7.000	7.050	7.050	1,500
2026-08-31	7.000	7.050	6.900	7.050	7.050	13,800
2026-08-28	7.050	7.100	6.950	7.100	7.100	10,800
2026-08-27	7.200	7.200	7.050	7.050	7.050	23,200
2026-08-26	7.350	7.500	7.350	7.500	7.200	46,901
2026-08-25	7.400	7.450	7.250	7.350	7.056	11,605
2026-08-24	7.650	7.650	7.250	7.350	7.056	30,400
2026-08-21	7.600	7.600	7.350	7.350	7.056	47,210
2026-08-20	7.450	7.500	7.350	7.500	7.200	22,118
2026-08-19	7.350	7.500	7.300	7.500	7.200	38,342
2026-08-18	7.300	7.450	7.100	7.300	7.008	68,408
2026-08-17	6.950	7.350	6.900	7.300	7.008	283,615
2026-08-14	6.900	6.950	6.800	6.900	6.624	25,500
2026-08-13	6.950	6.950	6.850	6.900	6.624	55,100
2026-08-11	6.900	6.950	6.850	6.950	6.672	23,101
2026-08-10	7.000	7.000	6.850	6.850	6.576	61,400
2026-08-07	6.950	7.000	6.900	6.950	6.672	42,100
2026-08-06	7.000	7.000	6.900	6.900	6.624	41,418
2026-08-05	6.950	7.000	6.900	6.950	6.672	61,402
2026-08-04	6.900	6.950	6.800	6.950	6.672	35,700
2026-08-03	6.900	6.950	6.750	6.900	6.624	79,801
2026-07-31	6.850	6.850	6.750	6.800	6.528	40,500
2026-07-30	6.850	6.900	6.750	6.800	6.528	74,000
2026-07-27	6.850	6.900	6.750	6.850	6.576	66,300
2026-07-24	6.900	6.900	6.750	6.850	6.576	49,712
2026-07-23	6.850	6.900	6.850	6.850	6.576	51,700
2026-07-22	6.850	6.900	6.800	6.850	6.576	77,800
2026-07-21	6.800	6.850	6.750	6.850	6.576	55,700
2026-07-20	6.900	6.900	6.800	6.800	6.528	47,900

Page 1 of 2 · 119 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.