Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	25.000	25.500	24.700	25.250	22.716	1,656,197
2022-11-04	24.300	24.800	24.200	24.800	22.311	695,829
2022-11-03	24.300	24.300	24.000	24.300	21.861	437,019
2022-11-02	23.900	24.400	23.800	24.300	21.861	924,012
2022-11-01	23.500	24.100	23.500	23.900	21.501	239,252
2022-10-31	23.800	24.000	23.500	23.600	21.231	265,760
2022-10-28	24.000	24.100	23.500	23.700	21.321	572,762
2022-10-27	24.300	24.400	24.100	24.100	21.681	311,725
2022-10-26	24.300	24.400	24.000	24.300	21.861	424,551
2022-10-25	23.700	24.200	23.700	24.200	21.771	513,163
2022-10-21	23.900	23.900	23.400	23.700	21.321	484,401
2022-10-20	22.800	23.900	22.800	23.900	21.501	1,380,387
2022-10-19	22.500	23.200	22.500	23.100	20.781	686,847
2022-10-18	21.900	22.600	21.900	22.600	20.332	630,026
2022-10-17	22.000	22.000	21.400	21.700	19.522	1,094,893
2022-10-12	22.600	22.700	22.000	22.000	19.792	1,900,704
2022-10-11	23.700	24.000	22.500	22.500	20.242	1,831,094
2022-10-10	24.300	24.300	23.700	23.700	21.321	556,415
2022-10-07	24.300	24.500	24.100	24.300	21.861	498,362
2022-10-06	24.700	24.700	24.200	24.300	21.861	403,422
2022-10-05	24.600	24.600	24.100	24.600	22.131	910,555
2022-10-04	24.400	24.600	24.000	24.500	22.041	378,211
2022-10-03	24.400	24.500	23.900	24.300	21.861	553,261
2022-09-30	24.400	24.700	24.200	24.400	21.951	343,380
2022-09-29	24.700	24.900	24.300	24.400	21.951	722,802
2022-09-28	25.500	25.500	24.600	24.600	22.131	1,198,101
2022-09-27	25.500	26.000	25.250	25.250	22.716	715,301
2022-09-26	25.750	26.000	25.250	25.750	23.165	1,621,113
2022-09-23	25.750	26.000	25.500	25.500	22.941	1,315,830
2022-09-22	24.800	26.000	24.700	25.750	23.165	3,380,252
2022-09-21	25.000	25.250	24.800	24.800	22.311	711,121
2022-09-20	24.700	25.250	24.500	25.250	22.716	1,043,539
2022-09-19	24.400	24.900	24.400	24.800	22.311	1,038,513
2022-09-16	24.500	24.600	24.300	24.400	21.951	725,867
2022-09-15	24.800	24.800	24.400	24.700	22.221	1,372,754
2022-09-14	23.800	24.900	23.700	24.800	22.311	2,434,971
2022-09-13	24.100	24.300	23.800	24.100	21.681	732,898
2022-09-12	23.700	24.100	23.700	23.900	21.501	604,267
2022-09-09	23.600	23.600	23.400	23.600	21.231	165,400
2022-09-08	23.700	23.700	23.400	23.600	21.231	158,000
2022-09-07	23.500	23.700	23.400	23.500	21.141	400,927
2022-09-06	23.000	23.600	23.000	23.600	21.231	514,041
2022-09-05	23.000	23.300	23.000	23.000	20.691	157,602
2022-09-02	22.700	23.000	22.600	23.000	20.691	328,769
2022-09-01	23.000	23.100	22.600	22.600	20.332	593,654
2022-08-31	23.200	23.300	22.900	22.900	20.602	320,135
2022-08-30	23.400	23.400	23.100	23.200	20.871	132,920
2022-08-29	23.000	23.400	22.800	23.400	21.051	510,011
2022-08-26	23.200	23.400	23.100	23.100	20.781	420,750
2022-08-25	23.200	23.400	23.100	23.200	20.871	833,114
2022-08-24	23.300	23.500	23.200	23.200	20.871	428,808
2022-08-23	23.600	23.700	23.200	23.400	21.051	805,110
2022-08-22	23.900	23.900	23.600	23.700	21.321	270,804
2022-08-19	24.000	24.000	23.700	23.900	21.501	437,316
2022-08-18	24.200	24.200	23.800	23.900	21.501	687,540
2022-08-17	24.200	24.300	24.000	24.200	21.771	504,313
2022-08-16	23.500	24.300	23.400	24.300	21.861	1,228,681
2022-08-15	23.600	23.600	23.300	23.600	21.231	601,326
2022-08-11	23.100	24.100	23.000	23.500	21.141	1,459,512
2022-08-10	22.900	23.100	22.800	23.100	20.781	396,205

← NewerPage 17 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.