Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.400	12.000	11.400	11.900	11.217	744,831
2024-07-25	11.300	11.500	11.300	11.500	10.840	253,430
2024-07-24	11.500	11.600	11.300	11.400	10.746	1,058,743
2024-07-23	12.200	12.200	11.400	11.500	10.840	2,236,519
2024-07-19	12.100	12.300	12.100	12.100	11.406	231,024
2024-07-18	12.300	12.300	12.000	12.200	11.500	1,078,933
2024-07-17	12.500	12.600	12.300	12.300	11.594	1,508,106
2024-07-16	12.500	12.900	12.400	12.400	11.689	2,339,114
2024-07-15	12.800	12.900	12.300	12.600	11.877	2,383,516
2024-07-12	12.200	12.800	11.900	12.800	12.066	3,210,909
2024-07-11	12.000	12.200	11.900	12.000	11.312	222,902
2024-07-10	12.100	12.300	11.900	11.900	11.217	700,105
2024-07-09	12.400	12.400	12.100	12.100	11.406	457,007
2024-07-08	12.300	12.500	12.200	12.400	11.689	550,807
2024-07-05	12.000	12.400	12.000	12.200	11.500	798,500
2024-07-04	12.000	12.300	12.000	12.000	11.312	600,088
2024-07-03	12.000	12.200	11.800	12.000	11.312	759,176
2024-07-02	11.800	12.100	11.700	11.900	11.217	566,459
2024-07-01	11.500	12.200	11.500	11.800	11.123	1,019,002
2024-06-28	11.700	11.800	11.400	11.600	10.934	992,058
2024-06-27	12.200	12.200	11.600	11.600	10.934	1,786,223
2024-06-26	12.700	12.800	12.300	12.300	11.594	1,130,622
2024-06-25	12.300	12.600	11.900	12.500	11.783	1,814,913
2024-06-24	12.400	12.500	12.200	12.200	11.500	655,214
2024-06-21	12.000	12.500	11.900	12.400	11.689	1,727,313
2024-06-20	11.700	12.200	11.600	12.000	11.312	995,742
2024-06-19	11.700	11.800	11.100	11.800	11.123	1,150,208
2024-06-18	11.700	11.900	11.600	11.600	10.934	441,824
2024-06-17	11.900	11.900	11.400	11.600	10.934	1,174,400
2024-06-14	12.100	12.200	11.700	11.900	11.217	1,263,983
2024-06-13	11.900	12.200	11.800	12.000	11.312	1,358,695
2024-06-12	11.800	11.800	11.600	11.800	11.123	908,903
2024-06-11	11.400	12.000	11.300	11.700	11.029	2,036,472
2024-06-10	11.300	11.500	11.100	11.400	10.746	1,315,910
2024-06-07	11.000	11.500	10.900	11.500	10.840	1,653,034
2024-06-06	11.600	11.600	10.900	11.000	10.369	2,281,346
2024-06-05	11.700	12.000	11.300	11.500	10.840	1,648,254
2024-06-04	11.700	11.900	11.400	11.700	11.029	1,668,714
2024-05-31	12.700	12.700	11.600	11.700	11.029	2,705,856
2024-05-30	12.300	12.700	12.200	12.500	11.783	1,618,999
2024-05-29	11.700	13.400	11.700	12.300	11.594	6,027,148
2024-05-28	11.400	11.800	11.300	11.800	11.123	1,416,478
2024-05-27	11.600	11.700	11.200	11.400	10.746	880,185
2024-05-24	11.400	11.700	11.300	11.700	11.029	759,335
2024-05-23	11.600	11.800	11.100	11.600	10.934	3,008,084
2024-05-21	11.000	11.500	10.700	11.500	10.840	3,028,709
2024-05-20	10.200	11.000	10.100	10.900	10.275	4,281,423
2024-05-17	9.750	10.300	9.750	10.000	9.426	3,280,339
2024-05-16	9.450	9.600	9.450	9.500	8.955	583,509
2024-05-15	9.550	9.600	9.400	9.450	8.908	447,351
2024-05-14	9.500	9.600	9.500	9.600	9.049	175,900
2024-05-13	9.550	9.550	9.400	9.500	8.955	258,143
2024-05-10	9.550	9.550	9.500	9.550	9.002	100,150
2024-05-09	9.600	9.700	9.500	9.550	9.002	751,737
2024-05-08	9.500	9.600	9.500	9.550	9.002	344,700
2024-05-07	9.400	9.550	9.400	9.500	8.955	157,447
2024-05-03	9.400	9.500	9.400	9.450	8.908	246,648
2024-05-02	9.600	9.600	9.300	9.400	8.861	311,857
2024-04-30	9.250	9.550	9.250	9.550	9.002	675,910
2024-04-29	9.250	9.250	9.150	9.200	8.672	239,414

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.1200 THB
2025-08-08	0.2000 THB
2024-11-22	0.2000 THB
2024-08-01	0.1900 THB
2023-11-20	0.0500 THB
2023-08-07	0.2700 THB
2022-11-28	0.5700 THB
2022-08-05	0.3400 THB
2022-02-28	0.4200 THB
2021-11-25	0.5500 THB
2021-08-09	0.4600 THB
2020-11-23	0.5400 THB
2020-08-07	0.2900 THB
2019-11-25	0.3600 THB
2019-08-07	0.3300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.