Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.400	10.400	10.300	10.300	10.024	55,550
2025-01-21	10.300	10.500	10.300	10.300	10.024	199,104
2025-01-20	10.300	10.400	10.200	10.200	9.927	147,600
2025-01-17	10.400	10.400	10.300	10.300	10.024	51,301
2025-01-16	10.500	10.500	10.300	10.400	10.122	361,902
2025-01-15	10.600	10.600	10.400	10.400	10.122	400,810
2025-01-14	10.800	10.800	10.500	10.500	10.219	179,008
2025-01-13	10.700	10.800	10.600	10.800	10.511	120,370
2025-01-10	10.600	10.800	10.600	10.700	10.414	168,600
2025-01-09	10.800	10.800	10.600	10.600	10.316	457,500
2025-01-08	10.900	11.100	10.700	10.800	10.511	335,632
2025-01-07	10.800	11.100	10.700	10.900	10.608	423,663
2025-01-06	11.300	11.300	10.700	10.800	10.511	769,180
2025-01-03	11.400	11.400	11.200	11.400	11.095	116,207
2025-01-02	11.500	11.500	11.300	11.300	10.998	106,340
2024-12-30	11.500	11.500	11.400	11.500	11.192	16,200
2024-12-27	11.500	11.500	11.300	11.500	11.192	69,101
2024-12-26	11.400	11.500	11.400	11.500	11.192	161,801
2024-12-25	11.600	11.700	11.200	11.400	11.095	1,080,702
2024-12-24	11.400	11.700	11.400	11.600	11.290	169,902
2024-12-23	11.800	11.800	11.200	11.500	11.192	334,364
2024-12-20	11.800	11.900	11.200	11.400	11.095	773,642
2024-12-19	12.200	12.300	11.800	11.800	11.484	775,602
2024-12-18	12.200	12.400	12.200	12.300	11.971	238,301
2024-12-17	12.600	12.700	12.200	12.300	11.971	662,572
2024-12-16	12.500	12.700	12.500	12.500	12.165	468,302
2024-12-13	12.900	12.900	12.700	12.800	12.457	169,150
2024-12-12	12.700	13.000	12.700	12.800	12.457	367,332
2024-12-11	12.900	13.000	12.700	12.700	12.360	378,828
2024-12-09	12.700	12.900	12.600	12.900	12.555	386,965
2024-12-06	12.600	12.800	12.500	12.700	12.360	357,186
2024-12-04	12.900	12.900	12.500	12.600	12.263	331,045
2024-12-03	12.800	12.900	12.700	12.800	12.457	249,900
2024-12-02	12.700	13.000	12.600	12.700	12.360	593,620
2024-11-29	12.400	12.800	12.200	12.700	12.360	337,722
2024-11-28	12.500	12.600	12.300	12.400	12.068	194,901
2024-11-27	12.500	12.600	12.400	12.500	12.165	103,114
2024-11-26	12.500	12.600	12.500	12.500	12.165	218,616
2024-11-25	12.400	12.600	12.300	12.600	12.263	146,712
2024-11-22	12.200	12.500	12.200	12.400	12.068	568,395
2024-11-21	12.900	12.900	12.500	12.500	11.971	614,111
2024-11-20	13.200	13.300	12.700	12.900	12.354	638,931
2024-11-19	12.900	13.300	12.900	13.200	12.641	361,666
2024-11-18	12.800	13.000	12.800	12.900	12.354	211,326
2024-11-15	13.000	13.000	12.700	12.700	12.162	363,950
2024-11-14	13.500	13.500	12.900	13.000	12.450	635,864
2024-11-13	13.400	13.500	13.300	13.500	12.928	282,746
2024-11-12	13.500	13.900	13.200	13.300	12.737	2,647,137
2024-11-11	12.900	13.000	12.600	12.800	12.258	841,799
2024-11-08	13.000	13.000	12.900	13.000	12.450	622,492
2024-11-07	12.800	13.000	12.800	13.000	12.450	259,200
2024-11-06	13.100	13.200	12.700	12.900	12.354	773,420
2024-11-05	13.200	13.200	13.100	13.100	12.545	141,991
2024-11-04	13.200	13.200	13.100	13.200	12.641	511,241
2024-11-01	13.200	13.300	13.200	13.200	12.641	125,060
2024-10-31	13.100	13.400	13.100	13.300	12.737	484,977
2024-10-30	13.300	13.300	13.000	13.100	12.545	596,470
2024-10-29	13.300	13.600	13.300	13.400	12.833	177,740
2024-10-28	13.200	13.400	13.200	13.400	12.833	237,041
2024-10-25	13.400	13.400	13.200	13.200	12.641	445,755

← NewerPage 8 of 21 · 1,216 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.