Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.850	10.200	9.750	10.100	9.477	572,156
2023-10-27	9.750	9.950	9.600	9.850	9.242	444,012
2023-10-26	10.200	10.200	9.700	9.700	9.102	1,007,043
2023-10-25	10.000	10.500	10.000	10.100	9.477	756,567
2023-10-24	9.950	9.950	9.700	9.950	9.336	829,694
2023-10-20	10.400	10.500	9.900	9.950	9.336	1,684,203
2023-10-19	11.300	11.300	10.100	10.300	9.665	3,000,946
2023-10-18	11.600	11.900	11.300	11.300	10.603	3,832,712
2023-10-17	11.700	11.900	11.600	11.600	10.884	193,728
2023-10-16	11.700	11.900	11.300	11.700	10.978	773,110
2023-10-12	11.800	11.800	11.700	11.700	10.978	627,391
2023-10-11	11.600	11.900	11.500	11.700	10.978	543,119
2023-10-10	11.600	11.800	11.500	11.500	10.790	713,002
2023-10-09	12.000	12.000	11.500	11.500	10.790	931,495
2023-10-06	12.300	12.300	11.800	12.000	11.260	535,385
2023-10-05	12.300	12.500	12.200	12.300	11.541	233,080
2023-10-04	12.100	12.500	12.100	12.300	11.541	378,416
2023-10-03	12.300	12.400	12.000	12.200	11.447	804,660
2023-10-02	12.800	12.800	12.400	12.400	11.635	562,616
2023-09-29	12.900	12.900	12.700	12.800	12.010	393,982
2023-09-28	13.000	13.100	12.800	12.800	12.010	420,732
2023-09-27	13.000	13.100	12.700	13.000	12.198	522,230
2023-09-26	13.300	13.400	12.900	13.000	12.198	802,816
2023-09-25	13.600	13.700	13.200	13.300	12.479	559,182
2023-09-22	13.500	13.800	13.500	13.600	12.761	563,177
2023-09-21	13.700	14.000	13.300	13.600	12.761	1,125,207
2023-09-20	14.100	14.100	13.600	13.700	12.855	656,218
2023-09-19	14.300	14.400	14.100	14.100	13.230	99,625
2023-09-18	14.600	14.600	14.100	14.300	13.418	561,927
2023-09-15	14.300	14.800	14.300	14.500	13.605	1,237,875
2023-09-14	14.200	14.400	13.700	14.300	13.418	1,733,902
2023-09-13	14.600	14.600	14.200	14.200	13.324	1,167,272
2023-09-12	14.600	14.800	14.500	14.600	13.699	999,696
2023-09-11	14.500	14.800	14.200	14.700	13.793	1,497,197
2023-09-08	13.900	14.600	13.700	14.400	13.512	3,803,810
2023-09-07	13.400	14.000	13.200	13.800	12.949	1,275,856
2023-09-06	13.600	13.600	13.200	13.400	12.573	744,937
2023-09-05	13.700	13.900	13.400	13.500	12.667	930,881
2023-09-04	13.300	13.900	13.200	13.700	12.855	2,125,243
2023-09-01	12.900	13.500	12.900	13.200	12.386	1,667,859
2023-08-31	12.700	12.900	12.500	12.800	12.010	3,914,804
2023-08-30	12.400	12.700	12.300	12.600	11.823	1,154,000
2023-08-29	12.300	12.400	12.300	12.400	11.635	513,881
2023-08-28	12.300	12.400	12.200	12.200	11.447	891,565
2023-08-25	12.100	12.400	12.100	12.200	11.447	1,947,775
2023-08-24	12.100	12.300	12.000	12.100	11.353	839,112
2023-08-23	12.000	12.300	11.900	12.200	11.447	788,226
2023-08-22	12.000	12.000	11.800	12.000	11.260	314,993
2023-08-21	11.800	12.000	11.600	12.000	11.260	857,457
2023-08-18	12.200	12.200	11.700	11.800	11.072	2,054,381
2023-08-17	11.700	13.400	11.700	12.500	11.729	2,041,600
2023-08-16	11.900	11.900	11.300	11.800	11.072	1,324,257
2023-08-15	12.100	12.200	11.900	11.900	11.166	1,484,261
2023-08-11	13.300	13.300	11.800	12.100	11.353	6,395,409
2023-08-10	13.700	13.900	13.400	13.900	13.042	590,815
2023-08-09	13.300	13.800	13.300	13.800	12.949	375,768
2023-08-08	14.100	14.100	13.400	13.400	12.573	1,153,940
2023-08-07	14.000	14.100	13.800	14.000	13.136	847,204
2023-08-04	14.400	14.600	14.400	14.400	13.258	1,073,117
2023-08-03	14.600	14.600	14.300	14.400	13.258	1,005,409

← NewerPage 13 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.