Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	22.900	23.100	22.800	22.900	20.602	137,806
2022-08-08	23.000	23.000	22.700	23.000	20.691	171,682
2022-08-05	22.800	23.000	22.700	23.000	20.691	439,281
2022-08-04	23.200	23.300	23.100	23.200	20.566	500,682
2022-08-03	23.400	23.500	23.100	23.100	20.477	1,515,626
2022-08-02	23.200	23.200	22.800	22.900	20.300	492,313
2022-08-01	22.900	23.200	22.900	23.100	20.477	476,301
2022-07-27	22.400	22.800	22.300	22.800	20.211	513,841
2022-07-26	22.600	22.600	22.400	22.500	19.945	326,216
2022-07-25	22.400	22.600	22.200	22.500	19.945	193,083
2022-07-22	22.200	22.500	22.200	22.500	19.945	202,802
2022-07-21	21.500	22.500	21.500	22.400	19.856	1,044,629
2022-07-20	21.700	21.800	21.500	21.500	19.059	188,616
2022-07-19	21.700	21.800	21.300	21.700	19.236	283,706
2022-07-18	21.200	21.700	21.000	21.700	19.236	524,993
2022-07-15	21.100	21.200	20.600	20.800	18.438	492,162
2022-07-14	21.400	21.500	21.000	21.200	18.793	491,803
2022-07-12	21.400	21.700	21.300	21.400	18.970	196,900
2022-07-11	21.500	21.600	21.200	21.400	18.970	529,614
2022-07-08	21.700	22.000	21.200	21.300	18.881	666,008
2022-07-07	21.600	21.700	21.400	21.500	19.059	518,577
2022-07-06	21.800	22.000	21.400	21.400	18.970	969,043
2022-07-05	22.400	22.600	21.900	21.900	19.413	963,913
2022-07-04	23.000	23.000	22.300	22.400	19.856	615,794
2022-07-01	22.600	22.900	22.500	22.900	20.300	368,638
2022-06-30	22.800	22.900	22.500	22.600	20.034	329,748
2022-06-29	23.000	23.000	22.600	22.900	20.300	620,929
2022-06-28	22.800	23.100	22.800	23.100	20.477	341,705
2022-06-27	22.600	23.100	22.600	22.800	20.211	631,568
2022-06-24	22.500	22.800	22.400	22.500	19.945	704,114
2022-06-23	22.900	23.000	22.600	22.600	20.034	545,437
2022-06-22	23.000	23.000	22.700	22.800	20.211	487,012
2022-06-21	23.000	23.100	22.900	22.900	20.300	308,053
2022-06-20	23.000	23.100	22.800	22.900	20.300	329,917
2022-06-17	22.900	23.100	22.800	22.900	20.300	889,505
2022-06-16	23.200	23.400	22.700	22.800	20.211	1,220,926
2022-06-15	23.100	23.300	23.000	23.100	20.477	324,291
2022-06-14	23.200	23.400	23.000	23.100	20.477	1,570,286
2022-06-13	23.200	23.500	23.100	23.200	20.566	1,977,984
2022-06-10	23.800	23.900	23.100	23.100	20.477	4,075,437
2022-06-09	24.500	24.600	23.700	23.800	21.097	3,018,409
2022-06-08	24.500	24.700	24.500	24.500	21.718	798,168
2022-06-07	24.700	24.800	24.400	24.400	21.629	682,110
2022-06-06	24.900	24.900	24.400	24.700	21.895	1,128,200
2022-06-02	24.700	25.000	24.700	24.900	22.072	1,064,110
2022-06-01	24.600	24.800	24.500	24.700	21.895	698,075
2022-05-31	24.600	24.900	24.600	24.600	21.807	816,024
2022-05-30	24.500	24.700	24.400	24.600	21.807	576,736
2022-05-27	24.500	24.700	24.400	24.600	21.807	295,332
2022-05-26	24.400	24.600	24.200	24.600	21.807	1,032,528
2022-05-25	24.700	24.700	24.300	24.400	21.629	896,236
2022-05-24	24.500	25.000	24.300	24.700	21.895	1,863,465
2022-05-23	24.400	24.700	24.200	24.400	21.629	781,382
2022-05-20	24.000	24.500	23.900	24.300	21.541	1,892,800
2022-05-19	23.800	24.200	23.700	23.800	21.097	981,100
2022-05-18	23.600	24.100	23.500	24.100	21.363	682,400
2022-05-17	23.000	23.600	23.000	23.600	20.920	950,600
2022-05-13	23.500	23.800	23.000	23.000	20.388	2,868,100
2022-05-12	23.800	23.800	23.300	23.300	20.654	1,731,100
2022-05-11	24.200	24.300	23.400	23.800	21.097	3,545,100

← NewerPage 18 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.