Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	24.000	24.500	23.800	24.200	21.452	2,080,400
2022-05-09	24.300	24.500	24.000	24.000	21.275	2,473,700
2022-05-06	24.300	24.600	24.100	24.400	21.629	2,470,400
2022-05-05	24.500	24.800	24.300	24.400	21.629	1,294,100
2022-05-03	25.000	25.000	24.300	24.300	21.541	1,924,000
2022-04-29	25.250	25.250	24.900	25.000	22.161	864,200
2022-04-28	24.600	25.500	24.600	25.250	22.383	2,051,800
2022-04-27	24.700	25.000	24.600	24.600	21.807	1,388,000
2022-04-26	24.800	25.250	24.600	24.600	21.807	1,452,900
2022-04-25	24.700	25.000	24.500	24.800	21.984	1,390,900
2022-04-22	25.000	25.000	24.400	24.900	22.072	2,021,400
2022-04-21	25.000	25.250	24.900	25.250	22.383	430,700
2022-04-20	25.500	25.500	24.800	25.000	22.161	1,779,600
2022-04-19	25.250	25.500	25.000	25.250	22.383	1,284,000
2022-04-18	25.000	25.500	24.800	25.500	22.604	1,528,400
2022-04-12	24.200	25.250	23.900	25.250	22.383	6,022,600
2022-04-11	24.300	24.800	24.200	24.200	21.452	2,493,500
2022-04-08	24.000	24.600	24.000	24.300	21.541	1,067,000
2022-04-07	24.400	24.400	23.800	24.000	21.275	2,427,100
2022-04-05	24.400	24.700	24.300	24.400	21.629	1,020,000
2022-04-04	24.400	24.800	24.400	24.400	21.629	1,233,700
2022-04-01	24.600	24.800	24.300	24.300	21.541	2,594,900
2022-03-31	24.900	24.900	24.700	24.700	21.895	748,200
2022-03-30	24.600	25.250	24.500	24.900	22.072	2,394,500
2022-03-29	24.600	24.700	24.400	24.500	21.718	624,100
2022-03-28	24.700	25.250	24.500	24.500	21.718	2,693,900
2022-03-25	24.900	25.250	24.600	24.600	21.807	1,762,700
2022-03-24	25.250	25.250	24.800	24.900	22.072	2,114,208
2022-03-23	24.900	25.500	24.900	25.000	22.161	683,004
2022-03-22	25.250	25.250	24.800	24.900	22.072	1,207,800
2022-03-21	25.250	25.500	25.000	25.250	22.383	1,172,100
2022-03-18	25.000	25.750	24.900	25.250	22.383	2,064,000
2022-03-17	25.250	25.250	24.800	25.000	22.161	1,612,000
2022-03-16	24.500	25.250	24.500	25.250	22.383	2,013,200
2022-03-15	24.600	24.700	24.200	24.400	21.629	1,229,100
2022-03-14	24.700	24.700	24.300	24.600	21.807	1,621,400
2022-03-11	24.300	24.800	24.200	24.600	21.807	1,351,700
2022-03-10	24.500	24.900	24.400	24.400	21.629	3,160,500
2022-03-09	24.100	24.600	24.100	24.400	21.629	2,420,000
2022-03-08	24.800	25.250	23.600	23.800	21.097	5,544,100
2022-03-07	26.000	26.000	24.700	24.800	21.984	4,106,700
2022-03-04	26.750	26.750	26.000	26.000	23.048	3,376,800
2022-03-03	27.000	27.500	26.500	26.750	23.712	2,442,800
2022-03-02	27.250	27.500	26.750	26.750	23.712	2,593,200
2022-03-01	27.250	27.750	27.000	27.500	24.377	2,437,700
2022-02-28	26.250	27.250	26.000	27.250	24.156	3,317,800
2022-02-25	27.500	28.250	26.250	26.500	23.118	5,542,300
2022-02-24	27.000	28.250	26.750	27.250	23.773	5,681,100
2022-02-23	27.500	28.000	26.750	27.000	23.555	2,607,500
2022-02-22	27.750	28.000	26.000	27.000	23.555	9,053,400
2022-02-21	27.500	29.250	27.250	28.000	24.427	10,744,000
2022-02-18	27.000	28.250	27.000	27.500	23.991	3,443,600
2022-02-17	27.750	28.250	27.250	27.250	23.773	3,044,500
2022-02-15	26.250	28.500	25.750	27.750	24.209	11,458,700
2022-02-14	23.800	26.750	23.700	26.250	22.900	8,699,100
2022-02-11	24.800	24.900	23.800	24.000	20.938	3,869,300
2022-02-10	24.900	25.250	24.700	24.800	21.635	1,434,400
2022-02-09	25.000	25.500	24.500	24.800	21.635	5,244,300
2022-02-08	26.250	26.250	25.000	25.250	22.028	4,422,200
2022-02-07	26.250	26.500	25.750	26.000	22.682	3,357,100

← NewerPage 19 of 21 · 1,212 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.