Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	16.100	16.500	16.000	16.500	15.192	476,100
2023-05-03	15.900	16.300	15.700	16.100	14.823	532,887
2023-05-02	16.300	16.300	15.800	15.900	14.639	666,323
2023-04-28	16.300	16.400	16.000	16.300	15.008	531,227
2023-04-27	16.100	16.400	16.000	16.300	15.008	254,030
2023-04-26	15.800	16.400	15.700	16.200	14.915	1,025,553
2023-04-25	16.700	16.700	15.400	15.600	14.363	1,914,850
2023-04-24	16.900	16.900	16.600	16.600	15.284	299,624
2023-04-21	16.700	16.900	16.500	16.900	15.560	393,978
2023-04-20	16.900	16.900	16.400	16.700	15.376	724,975
2023-04-19	17.300	17.300	16.800	16.900	15.560	708,358
2023-04-18	17.300	17.400	17.100	17.200	15.836	293,222
2023-04-17	17.400	17.400	17.000	17.200	15.836	861,123
2023-04-12	17.700	17.800	17.300	17.500	16.112	622,039
2023-04-11	17.800	18.000	17.600	17.800	16.389	142,521
2023-04-10	17.700	17.800	17.600	17.700	16.297	160,946
2023-04-07	17.600	17.800	17.500	17.800	16.389	240,186
2023-04-05	18.000	18.000	17.500	17.600	16.204	482,264
2023-04-04	18.200	18.200	17.800	18.000	16.573	182,778
2023-04-03	17.800	18.200	17.600	18.200	16.757	546,858
2023-03-31	17.800	17.900	17.500	17.600	16.204	424,877
2023-03-30	18.200	18.200	17.800	17.800	16.389	271,914
2023-03-29	18.000	18.300	17.700	18.100	16.665	913,415
2023-03-28	17.800	17.900	17.700	17.900	16.481	496,113
2023-03-27	17.800	17.900	17.500	17.700	16.297	226,513
2023-03-24	17.900	17.900	17.500	17.600	16.204	410,902
2023-03-23	17.900	17.900	17.600	17.800	16.389	858,814
2023-03-22	18.000	18.000	17.700	17.800	16.389	433,963
2023-03-21	17.400	17.900	17.400	17.800	16.389	546,414
2023-03-20	17.500	17.600	17.300	17.400	16.020	385,969
2023-03-17	17.700	17.700	17.300	17.600	16.204	663,759
2023-03-16	17.800	17.800	17.400	17.700	16.297	837,278
2023-03-15	17.500	18.000	17.500	17.800	16.389	982,250
2023-03-14	18.000	18.000	17.200	17.300	15.928	2,334,024
2023-03-13	18.300	18.500	18.000	18.000	16.573	918,387
2023-03-10	18.400	18.400	18.200	18.400	16.941	1,145,974
2023-03-09	18.500	18.500	18.300	18.300	16.849	637,039
2023-03-08	18.600	18.600	18.200	18.400	16.941	1,219,808
2023-03-07	18.400	18.800	18.300	18.800	17.309	787,914
2023-03-03	18.500	18.600	18.300	18.400	16.941	673,427
2023-03-02	18.900	18.900	18.300	18.300	16.849	2,156,333
2023-03-01	19.300	19.300	18.700	18.800	17.309	1,303,890
2023-02-28	18.900	19.300	18.800	19.300	17.770	690,007
2023-02-27	19.100	19.100	18.800	18.800	17.309	635,902
2023-02-24	19.600	19.600	18.800	19.000	17.493	2,795,628
2023-02-23	19.800	19.900	19.500	19.500	17.954	1,228,150
2023-02-22	20.000	20.200	19.700	19.800	18.230	1,254,754
2023-02-21	20.400	20.400	19.600	20.000	18.414	1,922,181
2023-02-20	18.900	20.200	18.800	20.200	18.598	3,105,084
2023-02-17	19.500	19.500	18.700	18.800	17.309	3,877,372
2023-02-16	19.900	19.900	19.600	19.700	18.138	1,683,793
2023-02-15	20.000	20.100	19.200	19.700	18.138	8,864,181
2023-02-14	24.900	24.900	19.700	19.900	18.322	28,527,730
2023-02-13	25.500	25.500	25.000	25.000	23.018	794,627
2023-02-10	25.500	25.500	25.250	25.500	23.478	515,577
2023-02-09	25.500	25.750	25.250	25.500	23.478	442,702
2023-02-08	25.750	26.000	25.500	25.750	23.708	663,344
2023-02-07	25.750	25.750	25.500	25.500	23.478	872,631
2023-02-06	25.250	26.000	25.250	26.000	23.938	832,954
2023-02-03	25.500	25.500	25.250	25.250	23.248	170,205

← NewerPage 15 of 21 · 1,217 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.