Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	9.650	9.900	9.600	9.650	9.572	324,493
2025-10-17	9.800	9.900	9.700	9.700	9.622	113,900
2025-10-16	9.900	9.950	9.800	9.800	9.721	227,840
2025-10-15	9.750	10.000	9.750	9.800	9.721	152,101
2025-10-14	9.900	10.000	9.750	9.750	9.672	302,610
2025-10-10	9.950	10.000	9.850	9.900	9.820	469,631
2025-10-09	10.100	10.200	9.950	10.000	9.920	483,015
2025-10-08	10.300	10.300	10.000	10.100	10.019	472,129
2025-10-07	10.300	10.500	10.300	10.300	10.217	159,406
2025-10-06	10.400	10.500	10.300	10.300	10.217	139,809
2025-10-03	10.500	10.500	10.300	10.400	10.316	120,851
2025-10-02	10.400	10.600	10.300	10.400	10.316	206,632
2025-10-01	10.900	11.200	10.200	10.300	10.217	1,866,410
2025-09-30	11.000	11.300	10.900	10.900	10.812	419,709
2025-09-29	11.200	11.500	10.900	11.100	11.011	1,206,649
2025-09-26	11.900	11.900	10.800	11.000	10.911	3,262,681
2025-09-25	13.400	13.800	11.900	12.000	11.903	1,707,099
2025-09-24	13.300	13.800	13.200	13.500	13.391	735,573
2025-09-23	13.500	14.500	13.300	13.300	13.193	4,099,922
2025-09-22	12.000	13.700	12.000	13.500	13.391	3,757,785
2025-09-19	10.900	12.200	10.900	12.000	11.903	2,702,678
2025-09-18	9.950	10.700	9.900	10.700	10.614	1,097,155
2025-09-17	9.900	9.950	9.900	9.950	9.870	122,318
2025-09-16	9.900	10.000	9.850	9.900	9.820	229,725
2025-09-15	10.100	10.100	9.900	9.950	9.870	216,456
2025-09-12	10.000	10.200	10.000	10.100	10.019	106,909
2025-09-11	9.950	10.000	9.950	10.000	9.920	142,800
2025-09-10	9.800	10.000	9.800	9.950	9.870	63,623
2025-09-09	9.750	9.850	9.750	9.850	9.771	116,714
2025-09-08	9.800	9.800	9.750	9.750	9.672	92,000
2025-09-05	9.400	9.800	9.400	9.800	9.721	228,426
2025-09-04	9.500	9.500	9.350	9.400	9.324	198,204
2025-09-03	9.450	9.500	9.400	9.500	9.424	71,200
2025-09-02	9.450	9.500	9.400	9.450	9.374	306,773
2025-09-01	9.500	9.500	9.450	9.500	9.424	32,003
2025-08-29	9.550	9.550	9.500	9.500	9.424	174,221
2025-08-28	9.650	9.650	9.550	9.550	9.473	263,400
2025-08-27	9.700	9.700	9.650	9.700	9.622	167,940
2025-08-26	9.750	9.750	9.650	9.700	9.622	222,488
2025-08-25	9.750	9.800	9.750	9.750	9.672	98,727
2025-08-22	9.900	9.900	9.700	9.750	9.672	616,256
2025-08-21	9.900	9.950	9.850	9.850	9.771	82,900
2025-08-20	9.800	9.850	9.750	9.850	9.771	71,905
2025-08-19	9.750	9.850	9.750	9.800	9.721	114,804
2025-08-18	9.800	9.800	9.750	9.750	9.672	204,422
2025-08-15	9.750	9.900	9.700	9.850	9.771	105,400
2025-08-14	9.900	9.900	9.800	9.800	9.721	103,381
2025-08-13	9.950	9.950	9.800	9.850	9.771	602,443
2025-08-08	10.300	10.500	10.200	10.300	10.217	206,307
2025-08-07	10.800	10.800	10.600	10.600	10.316	318,123
2025-08-06	10.600	10.700	10.600	10.700	10.414	161,721
2025-08-05	10.500	10.700	10.400	10.500	10.219	180,178
2025-08-04	10.600	10.600	10.500	10.500	10.219	56,451
2025-08-01	10.700	10.900	10.500	10.600	10.316	288,211
2025-07-31	10.700	10.700	10.500	10.600	10.316	96,945
2025-07-30	10.300	10.700	10.300	10.700	10.414	578,145
2025-07-29	10.100	10.400	10.100	10.300	10.024	52,935
2025-07-25	10.100	10.200	10.100	10.200	9.927	108,937
2025-07-24	10.300	10.300	10.100	10.100	9.830	83,590
2025-07-23	10.200	10.300	10.200	10.300	10.024	107,701

← NewerPage 5 of 21 · 1,215 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.