Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.700	9.850	9.650	9.700	9.622	158,795
2026-04-20	9.900	9.900	9.650	9.700	9.622	505,115
2026-04-17	10.000	10.300	9.900	9.900	9.820	581,005
2026-04-16	10.100	10.400	10.100	10.100	10.019	428,110
2026-04-10	10.000	10.400	10.000	10.100	10.019	744,400
2026-04-09	10.000	10.200	9.950	10.100	10.019	251,000
2026-04-08	10.200	10.200	9.800	10.000	9.920	1,142,697
2026-04-07	10.000	10.400	10.000	10.300	10.217	421,446
2026-04-03	10.500	10.500	10.000	10.100	10.019	680,826
2026-04-02	10.400	10.600	10.400	10.400	10.316	684,047
2026-04-01	10.300	10.700	9.950	10.400	10.316	1,735,736
2026-03-31	10.600	10.900	10.400	10.500	10.415	1,947,540
2026-03-30	9.900	11.100	9.900	10.400	10.316	5,171,710
2026-03-27	10.100	10.100	9.800	9.900	9.820	486,608
2026-03-26	9.900	10.300	9.900	10.000	9.920	990,896
2026-03-25	9.850	9.950	9.700	9.900	9.820	483,002
2026-03-24	9.850	9.950	9.700	9.750	9.672	488,901
2026-03-23	9.550	10.100	9.500	9.850	9.771	1,140,025
2026-03-20	10.000	10.000	9.550	9.550	9.473	1,911,047
2026-03-19	9.750	10.200	9.650	9.950	9.870	2,040,112
2026-03-18	10.000	10.300	9.850	9.850	9.771	2,345,540
2026-03-17	10.400	10.500	9.800	9.950	9.870	5,532,580
2026-03-16	10.200	11.000	10.200	10.400	10.316	6,712,744
2026-03-13	8.600	9.900	8.600	9.550	9.473	7,943,119
2026-03-12	8.200	8.450	8.150	8.450	8.382	409,968
2026-03-11	8.250	8.350	8.150	8.150	8.084	114,004
2026-03-10	7.850	8.250	7.850	8.150	8.084	192,968
2026-03-09	7.750	7.750	7.600	7.700	7.638	304,700
2026-03-06	7.850	7.850	7.750	7.750	7.688	384,300
2026-03-05	8.000	8.000	7.700	7.850	7.787	126,319
2026-03-04	7.800	8.050	7.500	7.800	7.737	928,390
2026-03-02	8.600	8.600	8.050	8.050	7.985	398,457
2026-02-27	8.650	8.850	8.650	8.750	8.680	87,910
2026-02-26	8.750	8.850	8.650	8.650	8.580	119,877
2026-02-25	8.600	9.000	8.600	8.750	8.680	319,196
2026-02-24	8.550	8.600	8.500	8.600	8.531	68,500
2026-02-23	8.600	8.750	8.400	8.550	8.481	142,069
2026-02-20	8.750	8.850	8.550	8.600	8.531	154,510
2026-02-19	8.650	8.850	8.650	8.750	8.680	265,421
2026-02-18	8.600	8.850	8.500	8.600	8.531	385,232
2026-02-17	8.300	8.600	8.300	8.600	8.531	163,633
2026-02-16	8.350	8.400	8.300	8.300	8.233	25,322
2026-02-13	8.200	8.400	8.200	8.400	8.332	69,926
2026-02-12	8.050	8.400	8.050	8.250	8.184	111,403
2026-02-11	8.250	8.350	8.050	8.050	7.985	210,132
2026-02-10	8.000	8.250	8.000	8.250	8.184	209,323
2026-02-09	8.000	8.050	7.900	7.950	7.886	159,501
2026-02-06	7.900	7.950	7.850	7.900	7.836	89,811
2026-02-05	7.850	7.950	7.850	7.900	7.836	284,211
2026-02-04	7.900	7.900	7.800	7.900	7.836	235,106
2026-02-03	7.900	7.900	7.850	7.850	7.787	622,500
2026-02-02	8.050	8.050	7.850	7.850	7.787	184,113
2026-01-30	8.150	8.150	8.100	8.100	8.035	50,761
2026-01-29	8.300	8.300	8.150	8.150	8.084	131,265
2026-01-28	8.300	8.500	8.250	8.300	8.233	216,920
2026-01-27	8.350	8.400	8.300	8.350	8.283	54,000
2026-01-26	8.350	8.400	8.350	8.350	8.283	28,600
2026-01-23	8.400	8.400	8.350	8.350	8.283	15,716
2026-01-22	8.350	8.450	8.350	8.350	8.283	90,603
2026-01-21	8.300	8.500	8.300	8.400	8.332	127,400

← NewerPage 3 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.