TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.360	1.370	1.350	1.350	1.237	1,227,355
2024-04-24	1.350	1.360	1.350	1.350	1.237	2,379,212
2024-04-23	1.350	1.360	1.350	1.350	1.237	1,669,495
2024-04-22	1.360	1.370	1.340	1.350	1.237	5,005,620
2024-04-19	1.370	1.370	1.340	1.350	1.237	3,124,723
2024-04-18	1.370	1.370	1.340	1.370	1.256	4,676,270
2024-04-17	1.360	1.370	1.350	1.370	1.256	3,074,586
2024-04-11	1.380	1.380	1.360	1.370	1.256	3,421,095
2024-04-10	1.350	1.380	1.350	1.360	1.246	3,039,759
2024-04-09	1.360	1.360	1.350	1.350	1.237	1,558,560
2024-04-05	1.360	1.360	1.350	1.360	1.246	987,044
2024-04-04	1.360	1.360	1.340	1.360	1.246	9,868,812
2024-04-03	1.360	1.360	1.340	1.360	1.246	2,772,036
2024-04-02	1.370	1.370	1.350	1.350	1.237	2,532,759
2024-04-01	1.370	1.370	1.360	1.360	1.246	1,321,849
2024-03-29	1.360	1.380	1.360	1.370	1.256	2,641,936
2024-03-28	1.370	1.380	1.360	1.360	1.246	1,489,174
2024-03-27	1.360	1.370	1.360	1.360	1.246	1,212,370
2024-03-26	1.360	1.370	1.350	1.360	1.246	2,460,410
2024-03-25	1.370	1.370	1.350	1.360	1.246	2,917,366
2024-03-22	1.380	1.380	1.350	1.360	1.246	2,346,850
2024-03-21	1.370	1.380	1.360	1.370	1.256	2,079,711
2024-03-20	1.380	1.380	1.360	1.370	1.256	3,205,598
2024-03-19	1.380	1.380	1.370	1.380	1.265	2,508,903
2024-03-18	1.400	1.400	1.360	1.380	1.265	5,961,720
2024-03-15	1.390	1.400	1.380	1.400	1.283	3,498,093
2024-03-14	1.380	1.390	1.380	1.390	1.274	1,608,771
2024-03-13	1.390	1.390	1.370	1.380	1.265	8,545,421
2024-03-12	1.450	1.450	1.440	1.450	1.265	3,480,858
2024-03-11	1.440	1.450	1.430	1.450	1.265	1,178,739
2024-03-08	1.440	1.450	1.430	1.440	1.256	1,992,520
2024-03-07	1.450	1.450	1.430	1.440	1.256	3,540,622
2024-03-06	1.430	1.450	1.420	1.450	1.265	3,038,854
2024-03-05	1.420	1.440	1.420	1.430	1.247	2,697,084
2024-03-04	1.430	1.440	1.420	1.430	1.247	6,528,326
2024-03-01	1.400	1.420	1.400	1.420	1.239	6,017,779
2024-02-29	1.390	1.400	1.390	1.390	1.212	1,245,741
2024-02-28	1.400	1.400	1.380	1.390	1.212	4,051,582
2024-02-27	1.410	1.410	1.380	1.400	1.221	6,642,477
2024-02-23	1.410	1.420	1.400	1.410	1.230	2,149,962
2024-02-22	1.410	1.420	1.400	1.410	1.230	1,508,290
2024-02-21	1.400	1.420	1.390	1.410	1.230	4,118,761
2024-02-20	1.400	1.400	1.390	1.400	1.221	2,264,220
2024-02-19	1.390	1.410	1.390	1.400	1.221	1,022,992
2024-02-16	1.410	1.410	1.390	1.390	1.212	2,471,228
2024-02-15	1.410	1.410	1.400	1.400	1.221	1,223,776
2024-02-14	1.410	1.410	1.390	1.410	1.230	3,220,088
2024-02-13	1.410	1.420	1.400	1.400	1.221	2,196,673
2024-02-12	1.410	1.410	1.400	1.400	1.221	1,371,658
2024-02-09	1.410	1.410	1.400	1.400	1.221	1,272,167
2024-02-08	1.410	1.420	1.400	1.410	1.230	1,489,746
2024-02-07	1.410	1.420	1.400	1.410	1.230	2,279,535
2024-02-06	1.390	1.420	1.390	1.410	1.230	1,323,420
2024-02-05	1.410	1.420	1.390	1.390	1.212	1,758,835
2024-02-02	1.410	1.430	1.400	1.400	1.221	2,346,300
2024-02-01	1.410	1.420	1.400	1.410	1.230	1,160,747
2024-01-31	1.420	1.430	1.400	1.400	1.221	1,717,361
2024-01-30	1.420	1.430	1.410	1.410	1.230	1,811,138
2024-01-29	1.430	1.440	1.420	1.420	1.239	1,022,706
2024-01-26	1.410	1.440	1.410	1.430	1.247	1,287,774

← NewerPage 11 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.