Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.500	14.500	14.400	14.400	14.284	1,092,820
2026-07-17	14.500	14.600	14.400	14.500	14.383	446,457
2026-07-16	14.500	14.500	14.500	14.500	14.383	234,920
2026-07-15	14.400	14.600	14.400	14.500	14.383	2,184,519
2026-07-14	14.200	14.500	14.200	14.400	14.284	2,131,785
2026-07-13	14.200	14.200	14.100	14.200	14.086	1,071,204
2026-07-10	14.300	14.300	14.100	14.200	14.086	584,005
2026-07-09	14.300	14.300	14.100	14.300	14.185	340,073
2026-07-08	14.300	14.300	14.100	14.100	13.986	1,497,604
2026-07-07	14.100	14.300	14.000	14.300	14.185	1,189,433
2026-07-06	13.300	14.000	13.200	13.900	13.788	1,978,811
2026-07-03	14.700	14.700	13.400	13.500	13.391	9,236,637
2026-07-02	14.800	14.800	14.700	14.700	14.582	1,444,085
2026-07-01	14.800	14.900	14.700	14.800	14.681	4,381,085
2026-06-30	14.700	14.800	14.700	14.800	14.681	17,317,170
2026-06-29	14.600	14.700	14.600	14.700	14.582	2,518,140
2026-06-26	14.600	14.700	14.600	14.600	14.482	15,544,693
2026-06-25	14.700	14.700	14.600	14.600	14.482	8,325,900
2026-06-24	14.600	14.700	14.600	14.600	14.482	11,985,341
2026-06-23	14.700	14.800	14.600	14.600	14.482	33,056,348
2026-06-22	10.900	11.200	10.500	10.500	10.415	1,063,211
2026-06-19	9.850	10.700	9.850	10.600	10.515	1,106,500
2026-06-18	9.800	9.800	9.750	9.750	9.672	156,402
2026-06-17	9.700	9.850	9.700	9.800	9.721	226,435
2026-06-16	10.000	10.000	9.650	9.700	9.622	656,822
2026-06-15	9.950	10.000	9.900	9.950	9.870	349,577
2026-06-12	10.100	10.100	10.000	10.000	9.920	239,807
2026-06-11	10.200	10.300	10.000	10.000	9.920	272,500
2026-06-10	10.100	10.200	10.100	10.100	10.019	277,403
2026-06-09	9.950	10.200	9.950	10.100	10.019	424,020
2026-06-08	10.100	10.200	9.950	9.950	9.870	277,605
2026-06-05	10.300	10.300	10.000	10.100	10.019	458,904
2026-06-04	10.200	10.400	10.100	10.200	10.118	247,741
2026-06-02	10.000	10.300	9.950	10.200	10.118	419,100
2026-05-29	10.200	10.400	9.950	9.950	9.870	642,501
2026-05-28	10.000	10.100	9.850	10.000	9.920	463,639
2026-05-27	9.450	10.300	9.450	9.950	9.870	1,655,823
2026-05-26	9.450	9.550	9.350	9.450	9.374	460,900
2026-05-25	9.400	9.700	9.250	9.400	9.324	1,506,575
2026-05-22	9.000	9.550	9.000	9.400	9.324	2,032,712
2026-05-21	9.050	9.150	8.850	8.950	8.878	1,129,708
2026-05-20	8.750	8.850	8.750	8.850	8.779	88,566
2026-05-19	8.750	8.850	8.700	8.750	8.680	527,587
2026-05-18	8.850	9.050	8.800	8.850	8.779	828,112
2026-05-15	9.100	9.100	8.750	8.950	8.878	961,294
2026-05-14	9.200	9.250	9.050	9.150	9.076	339,602
2026-05-13	9.250	9.450	9.150	9.200	9.126	301,100
2026-05-12	9.250	9.350	9.200	9.250	9.176	187,294
2026-05-11	9.550	9.750	9.300	9.300	9.225	687,772
2026-05-08	9.650	9.650	9.450	9.550	9.473	251,500
2026-05-07	9.750	9.750	9.500	9.600	9.523	391,203
2026-05-06	9.800	9.850	9.650	9.800	9.721	544,901
2026-05-05	9.750	9.850	9.650	9.800	9.721	365,900
2026-04-30	10.100	10.700	9.800	9.800	9.721	1,901,601
2026-04-29	10.200	10.300	9.950	10.100	10.019	823,117
2026-04-28	9.100	10.100	9.100	10.000	9.920	1,778,408
2026-04-27	9.150	9.200	9.000	9.050	8.977	528,610
2026-04-24	9.400	9.400	9.050	9.150	9.076	1,258,257
2026-04-23	9.600	9.650	9.400	9.450	9.374	634,400
2026-04-22	9.650	9.750	9.650	9.650	9.572	77,550

← NewerPage 2 of 3 · 122 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.