Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.200	9.300	9.200	9.200	8.672	130,116
2024-04-25	9.200	9.250	9.150	9.200	8.672	210,331
2024-04-24	9.450	9.450	9.150	9.200	8.672	1,688,337
2024-04-23	9.400	9.550	9.400	9.450	8.908	233,018
2024-04-22	9.400	9.500	9.350	9.350	8.814	257,251
2024-04-19	9.550	9.550	9.300	9.300	8.766	1,206,516
2024-04-18	9.750	9.750	9.550	9.600	9.049	690,070
2024-04-17	9.900	9.900	9.600	9.750	9.191	1,199,931
2024-04-11	10.100	10.100	9.950	10.000	9.426	283,508
2024-04-10	10.000	10.200	10.000	10.000	9.426	2,053,518
2024-04-09	9.800	10.000	9.700	10.000	9.426	377,970
2024-04-05	9.800	9.800	9.750	9.800	9.238	246,980
2024-04-04	9.850	9.850	9.700	9.800	9.238	364,479
2024-04-03	10.000	10.000	9.800	9.800	9.238	644,660
2024-04-02	9.850	10.100	9.800	9.950	9.379	489,829
2024-04-01	9.700	9.800	9.650	9.800	9.238	167,641
2024-03-29	9.850	9.850	9.700	9.700	9.143	183,637
2024-03-28	9.850	9.850	9.750	9.800	9.238	75,000
2024-03-27	9.850	9.900	9.800	9.850	9.285	72,945
2024-03-26	9.750	9.850	9.700	9.750	9.191	210,610
2024-03-25	9.900	9.900	9.700	9.700	9.143	453,602
2024-03-22	9.850	9.900	9.850	9.900	9.332	152,216
2024-03-21	9.900	9.950	9.750	9.850	9.285	604,008
2024-03-20	9.950	9.950	9.800	9.850	9.285	935,566
2024-03-19	10.000	10.100	9.900	9.950	9.379	927,975
2024-03-18	10.000	10.100	9.950	9.950	9.379	653,810
2024-03-15	10.000	10.100	9.900	10.000	9.426	1,299,600
2024-03-14	10.200	10.200	9.950	10.000	9.426	1,607,356
2024-03-13	10.200	10.400	10.200	10.200	9.615	310,705
2024-03-12	10.200	10.300	10.100	10.200	9.615	175,305
2024-03-11	10.200	10.300	10.100	10.200	9.615	160,206
2024-03-08	10.000	10.300	10.000	10.200	9.615	308,210
2024-03-07	10.100	10.200	9.950	10.000	9.426	398,905
2024-03-06	10.100	10.200	10.000	10.100	9.521	380,110
2024-03-05	10.200	10.200	10.000	10.100	9.521	214,713
2024-03-04	10.200	10.300	10.200	10.200	9.615	347,523
2024-03-01	10.100	10.400	10.000	10.300	9.709	506,510
2024-02-29	10.300	10.300	10.000	10.100	9.521	412,941
2024-02-28	10.200	10.300	10.200	10.300	9.709	137,220
2024-02-27	10.600	10.600	10.200	10.300	9.709	722,554
2024-02-23	10.900	11.000	10.400	10.600	9.992	598,420
2024-02-22	10.600	10.900	10.500	10.900	10.275	339,991
2024-02-21	10.500	10.600	10.300	10.600	9.992	198,404
2024-02-20	10.900	10.900	10.100	10.500	9.898	666,520
2024-02-19	10.900	11.000	10.800	10.900	10.275	204,500
2024-02-16	11.000	11.000	10.800	10.900	10.275	380,312
2024-02-15	10.800	11.100	10.800	11.000	10.369	432,612
2024-02-14	10.500	11.000	10.500	10.900	10.275	536,026
2024-02-13	10.800	10.900	10.800	10.900	10.275	280,280
2024-02-12	10.800	10.900	10.800	10.900	10.275	117,880
2024-02-09	10.900	11.000	10.700	10.800	10.180	448,945
2024-02-08	11.000	11.200	10.800	10.900	10.275	747,441
2024-02-07	10.800	11.100	10.700	11.000	10.369	968,329
2024-02-06	10.800	10.800	10.600	10.800	10.180	168,157
2024-02-05	10.400	10.900	10.400	10.800	10.180	404,211
2024-02-02	10.300	10.500	10.300	10.400	9.803	137,775
2024-02-01	10.400	10.400	10.200	10.300	9.709	176,018
2024-01-31	10.400	10.500	10.300	10.400	9.803	303,442
2024-01-30	10.600	10.600	10.400	10.400	9.803	34,022
2024-01-29	10.200	10.600	10.200	10.500	9.898	252,313

← NewerPage 11 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.