TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.180	1.180	1.160	1.170	1.072	5,648,012
2024-07-24	1.200	1.210	1.170	1.180	1.081	16,223,070
2024-07-23	1.280	1.290	1.190	1.200	1.100	19,345,631
2024-07-19	1.280	1.290	1.270	1.280	1.173	5,752,494
2024-07-18	1.290	1.290	1.280	1.280	1.173	2,188,900
2024-07-17	1.290	1.300	1.280	1.280	1.173	3,327,346
2024-07-16	1.300	1.300	1.280	1.290	1.182	4,181,013
2024-07-15	1.290	1.300	1.290	1.300	1.191	3,283,865
2024-07-12	1.300	1.310	1.280	1.300	1.191	10,091,580
2024-07-11	1.320	1.320	1.280	1.290	1.182	27,512,770
2024-07-10	1.320	1.330	1.310	1.320	1.210	1,618,242
2024-07-09	1.320	1.330	1.320	1.320	1.210	811,558
2024-07-08	1.320	1.320	1.310	1.320	1.210	2,465,566
2024-07-05	1.310	1.320	1.300	1.320	1.210	4,482,264
2024-07-04	1.310	1.320	1.300	1.310	1.201	2,574,951
2024-07-03	1.320	1.320	1.300	1.310	1.201	4,257,005
2024-07-02	1.320	1.320	1.300	1.320	1.210	4,687,393
2024-07-01	1.330	1.330	1.310	1.310	1.201	1,704,774
2024-06-28	1.320	1.320	1.310	1.320	1.210	5,794,949
2024-06-27	1.330	1.340	1.310	1.320	1.210	3,380,962
2024-06-26	1.340	1.340	1.320	1.330	1.219	3,026,764
2024-06-25	1.330	1.340	1.320	1.330	1.219	5,337,803
2024-06-24	1.340	1.340	1.320	1.330	1.219	3,091,157
2024-06-21	1.290	1.340	1.290	1.340	1.228	12,753,420
2024-06-20	1.310	1.310	1.290	1.290	1.182	9,636,560
2024-06-19	1.340	1.340	1.300	1.310	1.201	13,488,070
2024-06-18	1.340	1.350	1.320	1.340	1.228	13,602,920
2024-06-17	1.370	1.370	1.330	1.350	1.237	13,142,240
2024-06-14	1.370	1.370	1.360	1.360	1.246	3,189,806
2024-06-13	1.370	1.370	1.350	1.360	1.246	4,653,214
2024-06-12	1.360	1.370	1.350	1.360	1.246	9,237,688
2024-06-11	1.370	1.370	1.360	1.360	1.246	2,784,176
2024-06-10	1.370	1.370	1.350	1.360	1.246	12,741,650
2024-06-07	1.360	1.370	1.360	1.370	1.256	6,104,671
2024-06-06	1.370	1.370	1.350	1.360	1.246	18,035,650
2024-06-05	1.370	1.380	1.360	1.360	1.246	5,003,703
2024-06-04	1.360	1.380	1.360	1.370	1.256	7,109,768
2024-05-31	1.380	1.390	1.360	1.360	1.246	8,641,120
2024-05-30	1.380	1.380	1.370	1.380	1.265	2,001,239
2024-05-29	1.380	1.380	1.370	1.380	1.265	2,740,317
2024-05-28	1.370	1.390	1.370	1.370	1.256	6,398,607
2024-05-27	1.370	1.380	1.360	1.370	1.256	11,824,550
2024-05-24	1.370	1.370	1.350	1.370	1.256	10,244,150
2024-05-23	1.370	1.370	1.350	1.360	1.246	7,100,486
2024-05-21	1.360	1.370	1.350	1.370	1.256	9,363,725
2024-05-20	1.360	1.370	1.350	1.360	1.246	14,747,370
2024-05-17	1.360	1.370	1.350	1.350	1.237	3,531,067
2024-05-16	1.360	1.370	1.350	1.350	1.237	4,038,764
2024-05-15	1.370	1.370	1.350	1.360	1.246	4,168,482
2024-05-14	1.360	1.370	1.360	1.370	1.256	1,893,537
2024-05-13	1.360	1.370	1.350	1.360	1.246	2,494,448
2024-05-10	1.350	1.360	1.350	1.350	1.237	1,788,978
2024-05-09	1.360	1.370	1.350	1.350	1.237	1,581,306
2024-05-08	1.370	1.370	1.350	1.360	1.246	2,356,187
2024-05-07	1.370	1.370	1.360	1.360	1.246	1,737,621
2024-05-03	1.370	1.370	1.360	1.370	1.256	1,629,313
2024-05-02	1.370	1.370	1.350	1.370	1.256	2,260,104
2024-04-30	1.360	1.370	1.360	1.370	1.256	3,419,397
2024-04-29	1.350	1.370	1.350	1.360	1.246	4,054,810
2024-04-26	1.360	1.370	1.350	1.350	1.237	1,652,300

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0300 THB
2025-03-12	0.0300 THB
2024-09-11	0.0200 THB
2024-03-13	0.0700 THB
2023-09-13	0.0300 THB
2023-03-08	0.0700 THB
2022-12-07	0.0300 THB
2022-03-09	0.0600 THB
2021-10-12	0.0300 THB
2021-03-10	0.0300 THB
2020-09-09	0.0300 THB
2020-03-11	0.0300 THB
2019-12-11	0.0300 THB
2019-03-13	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.