Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.500	13.700	13.400	13.400	12.833	329,140
2024-10-22	14.000	14.000	13.600	13.600	13.024	534,518
2024-10-21	13.800	14.100	13.800	14.100	13.503	692,441
2024-10-18	13.800	13.900	13.700	13.900	13.312	230,841
2024-10-17	14.000	14.000	13.800	13.900	13.312	286,051
2024-10-16	13.500	14.000	13.500	13.900	13.312	1,426,421
2024-10-15	13.800	13.800	13.400	13.600	13.024	763,246
2024-10-11	13.500	13.700	13.500	13.700	13.120	375,546
2024-10-10	13.500	13.600	13.400	13.500	12.928	327,940
2024-10-09	13.700	13.800	13.500	13.500	12.928	362,440
2024-10-08	13.700	13.700	13.600	13.700	13.120	227,040
2024-10-07	13.700	13.800	13.500	13.600	13.024	511,840
2024-10-04	13.700	13.700	13.300	13.700	13.120	1,206,690
2024-10-03	13.900	13.900	13.600	13.700	13.120	541,440
2024-10-02	13.900	14.400	13.900	14.000	13.407	1,250,465
2024-10-01	13.600	13.800	13.600	13.800	13.216	486,855
2024-09-30	13.700	13.700	13.500	13.500	12.928	176,242
2024-09-27	13.700	14.000	13.600	13.700	13.120	369,744
2024-09-26	14.000	14.000	13.400	13.600	13.024	1,025,045
2024-09-25	14.000	14.000	13.800	14.000	13.407	970,955
2024-09-24	13.700	14.200	13.700	14.100	13.503	1,466,492
2024-09-23	13.600	13.700	13.500	13.700	13.120	303,034
2024-09-20	13.700	13.800	13.500	13.700	13.120	685,792
2024-09-19	13.300	14.100	13.300	13.600	13.024	1,916,482
2024-09-18	13.500	13.600	13.300	13.300	12.737	316,337
2024-09-17	13.500	13.600	13.400	13.500	12.928	302,120
2024-09-16	13.200	13.500	13.100	13.500	12.928	794,177
2024-09-13	13.400	13.500	13.300	13.300	12.737	227,109
2024-09-12	13.600	13.600	13.300	13.400	12.833	247,076
2024-09-11	13.500	13.600	13.200	13.500	12.928	465,750
2024-09-10	13.700	13.700	13.300	13.500	12.928	568,875
2024-09-09	13.300	13.600	13.200	13.500	12.928	876,199
2024-09-06	13.200	13.300	12.800	13.000	12.450	962,948
2024-09-05	12.600	13.400	12.600	13.200	12.641	2,747,123
2024-09-04	14.000	14.100	12.100	12.500	11.971	6,612,057
2024-09-03	13.900	14.100	13.900	14.100	13.503	607,998
2024-09-02	13.900	14.100	13.700	13.900	13.312	459,799
2024-08-30	14.100	14.300	13.900	13.900	13.312	676,242
2024-08-29	13.800	14.100	13.800	14.100	13.503	431,641
2024-08-28	14.100	14.100	13.700	13.800	13.216	635,011
2024-08-27	13.900	14.400	13.900	14.000	13.407	1,314,416
2024-08-26	14.000	14.100	13.800	14.000	13.407	568,524
2024-08-23	13.900	14.100	13.800	14.000	13.407	892,376
2024-08-22	13.900	14.200	13.600	13.900	13.312	2,973,624
2024-08-21	12.600	13.700	12.500	13.600	13.024	3,523,059
2024-08-20	12.500	12.600	12.200	12.500	11.971	623,720
2024-08-19	12.800	12.800	12.400	12.500	11.971	864,425
2024-08-16	12.000	12.700	11.900	12.700	12.162	2,832,499
2024-08-15	11.700	11.800	11.500	11.800	11.300	438,623
2024-08-14	12.000	12.100	11.300	11.700	11.205	1,576,657
2024-08-13	10.900	11.300	10.900	10.900	10.439	454,325
2024-08-09	10.900	11.300	10.800	10.800	10.343	529,818
2024-08-08	10.600	11.000	10.600	10.800	10.343	375,202
2024-08-07	10.500	10.600	10.500	10.600	10.151	145,000
2024-08-06	10.500	11.000	10.300	10.400	9.960	991,515
2024-08-05	11.300	11.300	10.100	10.500	10.055	3,233,997
2024-08-02	11.900	11.900	11.500	11.600	11.109	650,136
2024-08-01	11.900	12.100	11.900	11.900	11.396	131,305
2024-07-31	12.300	12.300	12.100	12.100	11.406	958,740
2024-07-30	11.900	12.300	11.800	12.300	11.594	772,524

← NewerPage 9 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.