Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	25.000	26.000	25.000	26.000	22.682	5,188,700
2022-02-03	24.600	25.250	24.600	24.900	21.723	4,407,500
2022-02-02	24.800	24.800	24.500	24.600	21.461	2,154,100
2022-02-01	24.100	24.900	24.000	24.900	21.723	3,788,200
2022-01-31	23.600	24.200	23.600	24.000	20.938	1,804,400
2022-01-28	23.600	23.700	23.400	23.400	20.414	1,276,800
2022-01-27	23.400	23.700	23.400	23.600	20.589	1,046,300
2022-01-26	23.500	24.000	23.400	23.400	20.414	2,919,500
2022-01-25	23.500	23.600	23.200	23.300	20.327	1,595,600
2022-01-24	23.800	24.000	23.600	23.600	20.589	3,340,100
2022-01-21	24.700	24.800	23.700	23.700	20.676	6,215,600
2022-01-20	24.600	25.250	24.600	24.700	21.548	2,508,600
2022-01-19	25.250	25.250	24.500	24.500	21.374	3,362,500
2022-01-18	24.700	25.250	24.500	25.000	21.810	5,704,400
2022-01-17	24.500	24.700	24.500	24.600	21.461	1,934,400
2022-01-14	24.600	24.700	24.300	24.500	21.374	3,713,500
2022-01-13	24.300	24.700	24.300	24.600	21.461	1,749,900
2022-01-12	24.100	24.500	24.100	24.100	21.025	2,721,300
2022-01-11	23.900	24.300	23.800	24.100	21.025	4,555,800
2022-01-10	23.700	24.000	23.500	23.800	20.763	5,014,200
2022-01-07	24.300	24.300	23.500	23.600	20.589	8,465,800
2022-01-06	24.100	24.400	24.100	24.200	21.112	1,501,600
2022-01-05	23.700	24.300	23.700	24.100	21.025	3,793,400
2022-01-04	23.900	24.200	23.500	23.500	20.501	7,736,100
2021-12-30	23.900	24.200	23.800	23.800	20.763	2,131,500
2021-12-29	24.000	24.100	23.600	23.700	20.676	5,047,200
2021-12-28	24.500	24.800	23.900	23.900	20.850	4,571,600
2021-12-27	24.300	25.000	24.300	24.400	21.286	9,681,900
2021-12-24	24.300	24.600	24.100	24.200	21.112	3,621,800
2021-12-23	24.200	24.500	24.200	24.200	21.112	1,544,900
2021-12-22	24.500	24.700	24.200	24.200	21.112	1,413,500
2021-12-21	24.800	24.900	24.300	24.400	21.286	1,481,500
2021-12-20	24.700	25.250	24.700	24.700	21.548	1,147,500
2021-12-17	25.250	25.250	24.800	24.800	21.635	1,890,900
2021-12-16	24.700	25.250	24.700	25.250	22.028	1,852,900
2021-12-15	24.900	25.000	24.600	24.600	21.461	3,983,200
2021-12-14	24.700	25.250	24.700	25.250	22.028	2,429,200
2021-12-13	24.200	24.900	24.200	24.600	21.461	4,528,000
2021-12-09	24.300	24.500	24.000	24.000	20.938	4,757,500
2021-12-08	23.500	24.500	23.500	24.200	21.112	5,987,900
2021-12-07	23.600	23.800	23.300	23.400	20.414	4,891,700
2021-12-03	23.500	24.100	23.400	23.500	20.501	4,235,000
2021-12-02	23.400	23.600	23.300	23.300	20.327	3,375,800
2021-12-01	23.300	23.500	23.100	23.400	20.414	3,919,700
2021-11-30	23.700	23.900	22.900	23.000	20.065	5,232,800
2021-11-29	23.600	24.100	23.300	23.600	20.589	2,265,200
2021-11-26	24.300	24.600	23.500	23.500	20.501	6,124,200
2021-11-25	24.600	24.600	24.300	24.300	21.199	3,067,700
2021-11-24	25.250	25.250	24.700	24.700	21.068	3,160,900
2021-11-23	25.000	25.250	24.900	25.250	21.538	2,685,900
2021-11-22	25.000	25.250	24.900	25.000	21.324	1,316,500
2021-11-19	24.800	25.250	24.700	24.700	21.068	5,604,100
2021-11-18	24.400	24.900	24.300	24.800	21.154	8,862,700
2021-11-17	24.300	24.800	24.300	24.400	20.812	7,577,000
2021-11-16	23.400	24.300	23.300	24.300	20.727	5,652,500
2021-11-15	23.800	24.000	23.200	23.300	19.874	7,987,500
2021-11-12	23.000	24.300	23.000	23.600	20.130	7,808,100
2021-11-11	23.000	23.200	22.800	23.000	19.618	1,855,100
2021-11-10	22.800	23.000	22.800	22.900	19.533	1,725,000
2021-11-09	22.800	23.500	22.700	23.000	19.618	4,937,800

← NewerPage 20 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.