Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	14.600	14.600	14.400	14.500	13.350	501,937
2023-07-31	14.400	14.600	14.300	14.600	13.442	1,134,095
2023-07-27	14.300	14.400	14.100	14.400	13.258	497,673
2023-07-26	14.100	14.300	14.000	14.300	13.166	608,700
2023-07-25	13.900	14.100	13.900	14.100	12.982	185,412
2023-07-24	14.300	14.300	13.800	14.000	12.890	362,166
2023-07-21	14.100	14.200	13.800	14.200	13.074	888,171
2023-07-20	14.700	14.700	14.100	14.100	12.982	847,129
2023-07-19	14.500	14.700	14.400	14.600	13.442	773,024
2023-07-18	14.500	14.500	14.300	14.400	13.258	734,812
2023-07-17	14.600	14.700	14.500	14.500	13.350	312,454
2023-07-14	14.400	14.700	14.200	14.500	13.350	1,004,882
2023-07-13	14.500	14.600	14.300	14.300	13.166	529,040
2023-07-12	14.900	14.900	14.300	14.500	13.350	1,638,617
2023-07-11	14.100	14.900	14.100	14.900	13.719	1,990,008
2023-07-10	14.100	14.200	14.000	14.100	12.982	410,758
2023-07-07	13.900	14.300	13.900	14.100	12.982	494,710
2023-07-06	14.000	14.100	13.800	13.900	12.798	686,196
2023-07-05	14.100	14.300	14.000	14.000	12.890	380,426
2023-07-04	14.200	14.300	14.000	14.100	12.982	631,052
2023-07-03	14.000	14.300	13.800	14.200	13.074	1,371,084
2023-06-30	13.700	14.000	13.700	13.800	12.706	608,883
2023-06-29	13.500	13.800	13.400	13.700	12.614	1,064,490
2023-06-28	13.500	13.600	13.400	13.400	12.337	576,348
2023-06-27	13.300	13.700	13.200	13.400	12.337	846,055
2023-06-26	13.700	13.800	13.200	13.300	12.245	1,011,409
2023-06-23	13.600	13.900	13.400	13.700	12.614	527,923
2023-06-22	13.400	13.700	13.300	13.600	12.522	771,391
2023-06-21	13.800	13.800	13.200	13.200	12.153	1,027,411
2023-06-20	14.000	14.000	13.700	13.700	12.614	491,779
2023-06-19	14.100	14.100	13.700	13.900	12.798	816,370
2023-06-16	14.100	14.300	13.900	14.000	12.890	1,152,096
2023-06-15	14.300	14.400	13.900	14.000	12.890	1,553,668
2023-06-14	14.200	14.600	14.200	14.300	13.166	1,296,854
2023-06-13	13.700	14.200	13.700	14.200	13.074	1,389,537
2023-06-12	13.600	13.900	13.500	13.700	12.614	796,646
2023-06-09	13.800	13.800	13.500	13.600	12.522	609,931
2023-06-08	13.300	13.800	13.200	13.700	12.614	2,103,150
2023-06-07	13.500	13.600	13.100	13.200	12.153	990,867
2023-06-06	13.500	13.600	13.400	13.400	12.337	613,114
2023-06-02	13.400	13.500	13.300	13.500	12.430	911,041
2023-06-01	13.400	13.600	13.200	13.400	12.337	638,938
2023-05-31	13.300	13.500	13.100	13.400	12.337	1,474,520
2023-05-30	13.100	13.400	13.000	13.300	12.245	1,841,527
2023-05-29	13.800	13.800	13.000	13.000	11.969	5,875,149
2023-05-26	13.500	14.000	13.400	13.800	12.706	3,109,404
2023-05-25	15.000	15.000	13.300	13.400	12.337	9,809,281
2023-05-24	15.900	15.900	14.700	15.000	13.811	7,071,227
2023-05-23	16.000	16.900	15.900	16.900	15.560	806,068
2023-05-22	15.900	16.000	15.400	16.000	14.731	600,779
2023-05-19	16.300	16.300	16.000	16.000	14.731	418,302
2023-05-18	16.500	16.600	16.300	16.300	15.008	329,506
2023-05-17	16.700	16.700	16.300	16.400	15.100	468,455
2023-05-16	16.600	16.800	16.500	16.800	15.468	472,945
2023-05-15	16.900	16.900	16.300	16.500	15.192	552,157
2023-05-12	16.900	16.900	16.600	16.800	15.468	511,720
2023-05-11	17.100	17.100	16.800	16.800	15.468	358,834
2023-05-10	16.900	17.100	16.800	17.000	15.652	437,493
2023-05-09	16.600	17.000	16.600	16.800	15.468	488,986
2023-05-08	16.100	16.500	16.000	16.500	15.192	476,100

← NewerPage 14 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.