Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.400	10.400	10.100	10.300	9.709	344,216
2024-01-25	10.500	10.500	10.300	10.400	9.803	186,712
2024-01-24	10.200	10.500	10.100	10.400	9.803	212,132
2024-01-23	10.200	10.300	10.100	10.200	9.615	222,900
2024-01-22	10.200	10.300	10.100	10.300	9.709	127,713
2024-01-19	10.400	10.500	10.100	10.300	9.709	264,049
2024-01-18	10.400	10.500	10.300	10.400	9.803	224,513
2024-01-17	10.700	10.700	10.500	10.500	9.898	311,067
2024-01-16	10.800	10.800	10.600	10.700	10.086	97,901
2024-01-15	10.800	10.900	10.700	10.700	10.086	81,111
2024-01-12	10.800	10.900	10.700	10.900	10.275	81,009
2024-01-11	10.800	10.900	10.700	10.900	10.275	199,953
2024-01-10	10.900	10.900	10.600	10.900	10.275	325,630
2024-01-09	10.900	11.100	10.700	11.000	10.369	372,445
2024-01-08	11.100	11.100	10.800	11.000	10.369	291,773
2024-01-05	10.900	11.100	10.800	11.000	10.369	346,887
2024-01-04	10.800	11.000	10.600	11.000	10.369	349,859
2024-01-03	10.600	10.900	10.600	10.900	10.275	437,177
2024-01-02	10.100	10.600	10.100	10.600	9.992	540,498
2023-12-28	10.200	10.200	10.100	10.100	9.521	113,242
2023-12-27	10.200	10.300	10.100	10.200	9.615	224,010
2023-12-26	10.500	10.500	10.100	10.100	9.521	327,427
2023-12-25	10.300	10.500	10.300	10.400	9.803	134,261
2023-12-22	10.300	10.500	10.100	10.400	9.803	228,310
2023-12-21	10.500	10.500	10.200	10.300	9.709	399,500
2023-12-20	9.750	10.600	9.750	10.500	9.898	1,413,046
2023-12-19	9.850	9.850	9.650	9.750	9.191	988,653
2023-12-18	10.000	10.000	9.750	9.850	9.285	1,169,045
2023-12-15	10.000	10.300	9.900	9.950	9.379	1,179,900
2023-12-14	10.100	10.100	9.900	9.900	9.332	1,076,245
2023-12-13	9.900	10.200	9.800	10.000	9.426	871,305
2023-12-12	10.200	10.300	9.850	9.900	9.332	907,520
2023-12-08	10.400	10.500	10.200	10.200	9.615	703,127
2023-12-07	10.600	10.800	10.300	10.400	9.803	1,529,425
2023-12-06	11.100	11.200	10.500	10.600	9.992	2,227,946
2023-12-04	10.900	11.000	10.900	11.000	10.369	178,420
2023-12-01	10.900	11.000	10.800	10.900	10.275	199,500
2023-11-30	11.200	11.200	10.900	10.900	10.275	379,091
2023-11-29	11.400	11.400	11.100	11.100	10.463	246,220
2023-11-28	11.100	11.500	11.000	11.300	10.652	417,343
2023-11-27	11.000	11.100	10.800	11.100	10.463	418,525
2023-11-24	11.200	11.200	10.900	11.000	10.369	306,684
2023-11-23	10.800	11.200	10.800	11.100	10.463	303,601
2023-11-22	10.800	11.000	10.700	10.800	10.180	298,033
2023-11-21	10.800	10.900	10.700	10.700	10.086	307,211
2023-11-20	10.700	10.900	10.500	10.800	10.180	301,209
2023-11-17	10.700	10.900	10.600	10.900	10.227	610,200
2023-11-16	10.500	10.800	10.400	10.800	10.134	491,312
2023-11-15	10.100	10.500	10.000	10.500	9.852	499,920
2023-11-14	10.100	10.100	9.800	10.100	9.477	368,875
2023-11-13	10.500	10.500	9.950	10.000	9.383	803,699
2023-11-10	10.600	10.700	10.400	10.400	9.758	341,625
2023-11-09	10.600	10.700	10.400	10.500	9.852	543,361
2023-11-08	10.700	10.800	10.600	10.600	9.946	257,732
2023-11-07	10.900	11.000	10.700	10.700	10.040	452,019
2023-11-06	11.300	11.400	10.700	10.900	10.227	958,979
2023-11-03	10.400	11.400	10.400	11.200	10.509	1,713,216
2023-11-02	10.200	10.400	10.100	10.400	9.758	288,280
2023-11-01	9.950	10.300	9.950	10.100	9.477	933,068
2023-10-31	10.200	10.200	9.800	9.900	9.289	434,033

← NewerPage 12 of 21 · 1,216 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.