Polyplex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.700	13.900	13.700	13.800	13.800	22,619
2026-10-15	13.800	13.900	13.700	13.900	13.900	13,605
2026-10-14	13.800	13.900	13.700	13.700	13.700	15,306
2026-10-12	13.900	14.000	13.700	13.800	13.800	33,502
2026-10-09	14.000	14.000	13.900	13.900	13.900	50,076
2026-10-08	14.000	14.100	13.900	14.000	14.000	24,526
2026-10-07	14.100	14.200	14.000	14.000	14.000	10,500
2026-10-06	14.000	14.200	13.900	14.100	14.100	36,231
2026-10-05	14.400	14.400	13.500	14.000	14.000	114,100
2026-10-02	14.500	14.500	14.500	14.500	14.500	2,300
2026-10-01	14.400	14.500	14.300	14.500	14.500	4,100
2026-09-30	14.500	14.500	14.300	14.500	14.500	90,500
2026-09-29	14.500	14.600	14.500	14.500	14.500	42,700
2026-09-28	14.500	14.500	14.400	14.500	14.500	86,100
2026-09-25	14.500	14.600	14.500	14.500	14.500	55,301
2026-09-24	14.500	14.600	14.500	14.500	14.500	6,601
2026-09-23	14.500	14.500	14.500	14.500	14.500	6,300
2026-09-22	14.500	14.500	14.500	14.500	14.500	70,407
2026-09-21	14.600	14.600	14.400	14.500	14.500	128,819
2026-09-18	14.500	14.500	14.500	14.500	14.500	47,100
2026-09-17	14.400	14.500	14.400	14.500	14.500	26,000
2026-09-16	14.300	14.400	14.300	14.400	14.400	36,004
2026-09-15	14.300	14.400	14.300	14.300	14.300	3,130
2026-09-14	14.300	14.300	14.300	14.300	14.300	4,501
2026-09-11	14.300	14.400	14.300	14.400	14.400	12,711
2026-09-10	14.200	14.400	14.200	14.300	14.300	8,801
2026-09-09	14.300	14.400	14.300	14.300	14.300	25,301
2026-09-08	14.200	14.300	14.100	14.300	14.300	109,778
2026-09-07	14.300	14.300	14.100	14.200	14.200	109,300
2026-09-04	14.400	14.400	14.300	14.300	14.300	102,033
2026-09-03	14.600	14.700	14.400	14.500	14.500	142,001
2026-09-02	14.700	14.800	14.500	14.800	14.800	148,311
2026-09-01	14.700	14.800	14.600	14.600	14.600	16,001
2026-08-31	14.700	14.800	14.700	14.700	14.700	15,903
2026-08-28	14.700	14.700	14.600	14.700	14.700	48,007
2026-08-27	14.700	14.800	14.600	14.800	14.800	119,133
2026-08-26	14.800	14.800	14.700	14.700	14.700	44,600
2026-08-25	14.800	14.800	14.700	14.700	14.700	65,306
2026-08-24	14.800	14.900	14.800	14.800	14.800	30,304
2026-08-21	14.700	14.900	14.700	14.900	14.900	42,400
2026-08-20	14.800	14.900	14.700	14.700	14.700	200,803
2026-08-19	14.800	14.900	14.700	14.800	14.800	275,627
2026-08-18	14.800	14.900	14.800	14.900	14.900	58,503
2026-08-17	14.800	14.900	14.800	14.800	14.800	122,412
2026-08-14	14.900	15.000	14.700	14.800	14.800	412,016
2026-08-13	14.900	15.000	14.800	14.900	14.900	327,501
2026-08-11	14.900	15.100	14.800	14.900	14.900	347,608
2026-08-10	14.800	14.900	14.600	14.700	14.700	236,028
2026-08-07	14.700	15.100	14.700	14.900	14.780	836,050
2026-08-06	14.400	14.700	14.300	14.700	14.582	923,914
2026-08-05	14.400	14.400	14.300	14.400	14.284	147,743
2026-08-04	14.100	14.600	14.100	14.400	14.284	1,154,606
2026-08-03	14.100	14.100	14.000	14.100	13.986	252,201
2026-07-31	14.400	14.400	14.000	14.100	13.986	1,033,808
2026-07-30	14.600	14.600	14.500	14.500	14.383	29,903
2026-07-27	14.500	14.500	14.500	14.500	14.383	836,121
2026-07-24	14.500	14.600	14.500	14.500	14.383	175,077
2026-07-23	14.500	14.600	14.500	14.500	14.383	269,881
2026-07-22	14.400	14.600	14.400	14.600	14.482	1,082,099
2026-07-21	14.400	14.400	14.300	14.400	14.284	2,357,068

Page 1 of 2 · 61 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.