Polyplex (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.100 | 8.300 | 8.100 | 8.300 | 8.233 | 57,401 |
| 2026-01-19 | 8.000 | 8.100 | 8.000 | 8.100 | 8.035 | 11,013 |
| 2026-01-16 | 8.000 | 8.100 | 8.000 | 8.050 | 7.985 | 20,901 |
| 2026-01-15 | 8.000 | 8.100 | 8.000 | 8.050 | 7.985 | 37,710 |
| 2026-01-14 | 7.850 | 8.000 | 7.850 | 7.900 | 7.836 | 32,604 |
| 2026-01-13 | 8.100 | 8.100 | 7.850 | 7.850 | 7.787 | 235,350 |
| 2026-01-12 | 8.250 | 8.300 | 8.150 | 8.150 | 8.084 | 34,171 |
| 2026-01-09 | 8.400 | 8.450 | 8.300 | 8.300 | 8.233 | 63,521 |
| 2026-01-08 | 8.400 | 8.450 | 8.400 | 8.400 | 8.332 | 75,510 |
| 2026-01-07 | 8.350 | 8.550 | 8.350 | 8.500 | 8.432 | 51,502 |
| 2026-01-06 | 8.450 | 8.500 | 8.400 | 8.400 | 8.332 | 83,605 |
| 2026-01-05 | 8.400 | 8.500 | 8.400 | 8.450 | 8.382 | 69,912 |
| 2025-12-30 | 8.300 | 8.450 | 8.300 | 8.400 | 8.332 | 6,632 |
| 2025-12-29 | 8.500 | 8.600 | 8.300 | 8.300 | 8.233 | 200,604 |
| 2025-12-26 | 8.050 | 8.700 | 8.050 | 8.450 | 8.382 | 812,490 |
| 2025-12-25 | 8.050 | 8.100 | 8.000 | 8.000 | 7.936 | 190,150 |
| 2025-12-24 | 8.050 | 8.100 | 8.000 | 8.050 | 7.985 | 90,002 |
| 2025-12-23 | 8.050 | 8.150 | 8.000 | 8.000 | 7.936 | 119,806 |
| 2025-12-22 | 8.000 | 8.050 | 7.950 | 8.000 | 7.936 | 82,307 |
| 2025-12-19 | 8.000 | 8.050 | 8.000 | 8.000 | 7.936 | 35,916 |
| 2025-12-18 | 8.050 | 8.050 | 8.000 | 8.000 | 7.936 | 47,702 |
| 2025-12-17 | 8.050 | 8.050 | 8.050 | 8.050 | 7.985 | 14,903 |
| 2025-12-16 | 8.000 | 8.050 | 8.000 | 8.050 | 7.985 | 46,653 |
| 2025-12-15 | 8.000 | 8.050 | 7.950 | 7.950 | 7.886 | 46,337 |
| 2025-12-12 | 7.950 | 8.050 | 7.950 | 8.050 | 7.985 | 15,710 |
| 2025-12-11 | 8.100 | 8.100 | 7.850 | 7.950 | 7.886 | 220,909 |
| 2025-12-09 | 8.150 | 8.150 | 8.000 | 8.100 | 8.035 | 138,461 |
| 2025-12-08 | 8.100 | 8.200 | 8.050 | 8.050 | 7.985 | 76,443 |
| 2025-12-04 | 8.100 | 8.150 | 8.100 | 8.100 | 8.035 | 61,205 |
| 2025-12-03 | 8.150 | 8.200 | 8.100 | 8.100 | 8.035 | 25,246 |
| 2025-12-02 | 8.100 | 8.150 | 8.100 | 8.100 | 8.035 | 83,800 |
| 2025-12-01 | 8.150 | 8.150 | 8.100 | 8.100 | 8.035 | 94,700 |
| 2025-11-28 | 8.000 | 8.150 | 8.000 | 8.050 | 7.985 | 25,005 |
| 2025-11-27 | 8.100 | 8.100 | 8.000 | 8.000 | 7.936 | 85,604 |
| 2025-11-26 | 8.100 | 8.300 | 8.000 | 8.050 | 7.985 | 203,881 |
| 2025-11-25 | 8.050 | 8.100 | 8.050 | 8.050 | 7.985 | 132,913 |
| 2025-11-24 | 8.150 | 8.200 | 8.000 | 8.050 | 7.985 | 232,000 |
| 2025-11-21 | 8.250 | 8.400 | 8.150 | 8.150 | 8.084 | 102,506 |
| 2025-11-20 | 8.150 | 8.250 | 8.150 | 8.200 | 8.134 | 101,825 |
| 2025-11-19 | 8.200 | 8.250 | 8.000 | 8.150 | 8.084 | 617,214 |
| 2025-11-18 | 8.550 | 8.550 | 8.200 | 8.200 | 8.134 | 863,094 |
| 2025-11-17 | 8.800 | 8.850 | 8.550 | 8.550 | 8.481 | 523,900 |
| 2025-11-14 | 8.900 | 9.000 | 8.800 | 8.800 | 8.729 | 263,585 |
| 2025-11-13 | 9.050 | 9.100 | 8.950 | 8.950 | 8.878 | 212,832 |
| 2025-11-12 | 9.050 | 9.200 | 9.050 | 9.050 | 8.977 | 142,604 |
| 2025-11-11 | 9.100 | 9.150 | 9.050 | 9.050 | 8.977 | 272,700 |
| 2025-11-10 | 9.350 | 9.350 | 9.100 | 9.150 | 9.076 | 498,860 |
| 2025-11-07 | 9.350 | 9.500 | 9.300 | 9.300 | 9.225 | 154,200 |
| 2025-11-06 | 9.350 | 9.450 | 9.350 | 9.350 | 9.275 | 41,801 |
| 2025-11-05 | 9.500 | 9.500 | 9.350 | 9.350 | 9.275 | 80,104 |
| 2025-11-04 | 9.550 | 9.600 | 9.450 | 9.450 | 9.374 | 141,875 |
| 2025-11-03 | 9.500 | 9.600 | 9.450 | 9.450 | 9.374 | 82,120 |
| 2025-10-31 | 9.650 | 9.650 | 9.350 | 9.450 | 9.374 | 169,161 |
| 2025-10-30 | 9.350 | 9.550 | 9.350 | 9.550 | 9.473 | 72,500 |
| 2025-10-29 | 9.400 | 9.400 | 9.400 | 9.400 | 9.324 | 76,505 |
| 2025-10-28 | 9.450 | 9.450 | 9.250 | 9.400 | 9.324 | 516,000 |
| 2025-10-27 | 9.800 | 9.950 | 9.350 | 9.400 | 9.324 | 1,736,560 |
| 2025-10-24 | 9.750 | 10.000 | 9.750 | 9.800 | 9.721 | 67,100 |
| 2025-10-22 | 9.750 | 9.950 | 9.750 | 9.800 | 9.721 | 340,701 |
| 2025-10-21 | 9.700 | 9.900 | 9.700 | 9.750 | 9.672 | 260,101 |
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.