TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.430	1.430	1.410	1.410	1.230	1,297,410
2024-01-24	1.400	1.420	1.390	1.420	1.239	1,693,642
2024-01-23	1.420	1.430	1.390	1.400	1.221	2,147,277
2024-01-22	1.430	1.430	1.410	1.420	1.239	3,695,325
2024-01-19	1.420	1.430	1.410	1.430	1.247	1,406,404
2024-01-18	1.420	1.420	1.390	1.420	1.239	3,423,740
2024-01-17	1.440	1.440	1.400	1.420	1.239	3,909,228
2024-01-16	1.430	1.440	1.420	1.440	1.256	1,507,676
2024-01-15	1.440	1.440	1.430	1.430	1.247	578,515
2024-01-12	1.420	1.440	1.420	1.440	1.256	2,362,837
2024-01-11	1.410	1.420	1.400	1.420	1.239	4,167,020
2024-01-10	1.440	1.440	1.410	1.410	1.230	2,858,751
2024-01-09	1.440	1.450	1.430	1.440	1.256	1,268,686
2024-01-08	1.470	1.470	1.440	1.440	1.256	3,492,168
2024-01-05	1.450	1.480	1.440	1.470	1.282	6,353,836
2024-01-04	1.440	1.450	1.430	1.450	1.265	1,749,251
2024-01-03	1.430	1.440	1.420	1.440	1.256	4,614,712
2024-01-02	1.410	1.440	1.400	1.430	1.247	8,204,655
2023-12-28	1.400	1.400	1.390	1.400	1.221	2,269,919
2023-12-27	1.390	1.400	1.380	1.400	1.221	1,832,209
2023-12-26	1.390	1.390	1.380	1.390	1.212	751,886
2023-12-25	1.390	1.390	1.380	1.390	1.212	681,476
2023-12-22	1.390	1.390	1.380	1.390	1.212	1,302,300
2023-12-21	1.380	1.390	1.380	1.390	1.212	712,124
2023-12-20	1.380	1.390	1.370	1.380	1.204	2,011,599
2023-12-19	1.380	1.380	1.360	1.380	1.204	1,756,264
2023-12-18	1.380	1.380	1.360	1.380	1.204	3,360,418
2023-12-15	1.370	1.380	1.360	1.380	1.204	8,148,263
2023-12-14	1.370	1.380	1.360	1.370	1.195	1,383,038
2023-12-13	1.380	1.380	1.360	1.360	1.186	2,315,680
2023-12-12	1.370	1.380	1.360	1.380	1.204	7,512,705
2023-12-08	1.370	1.380	1.360	1.380	1.204	1,815,656
2023-12-07	1.370	1.380	1.370	1.370	1.195	1,770,505
2023-12-06	1.380	1.380	1.360	1.370	1.195	2,086,261
2023-12-04	1.380	1.390	1.370	1.370	1.195	5,667,354
2023-12-01	1.390	1.390	1.370	1.380	1.204	4,457,064
2023-11-30	1.380	1.390	1.370	1.380	1.204	1,710,155
2023-11-29	1.400	1.400	1.370	1.370	1.195	2,375,775
2023-11-28	1.390	1.400	1.370	1.400	1.221	4,097,864
2023-11-27	1.400	1.400	1.380	1.380	1.204	1,421,503
2023-11-24	1.400	1.400	1.390	1.400	1.221	569,642
2023-11-23	1.400	1.410	1.390	1.400	1.221	910,112
2023-11-22	1.400	1.400	1.390	1.400	1.221	1,065,544
2023-11-21	1.410	1.420	1.390	1.400	1.221	6,137,310
2023-11-20	1.400	1.410	1.390	1.410	1.230	9,282,165
2023-11-17	1.390	1.410	1.390	1.400	1.221	2,005,781
2023-11-16	1.400	1.410	1.390	1.390	1.212	1,660,284
2023-11-15	1.380	1.410	1.380	1.400	1.221	4,479,166
2023-11-14	1.390	1.390	1.360	1.370	1.195	1,739,750
2023-11-13	1.370	1.390	1.360	1.390	1.212	2,858,406
2023-11-10	1.390	1.400	1.360	1.380	1.204	3,080,810
2023-11-09	1.400	1.400	1.370	1.390	1.212	2,187,357
2023-11-08	1.400	1.410	1.380	1.390	1.212	2,648,646
2023-11-07	1.410	1.410	1.390	1.390	1.212	2,065,705
2023-11-06	1.390	1.420	1.380	1.420	1.239	7,952,520
2023-11-03	1.370	1.380	1.350	1.370	1.195	3,645,590
2023-11-02	1.360	1.360	1.330	1.360	1.186	9,347,722
2023-11-01	1.380	1.390	1.350	1.360	1.186	3,743,233
2023-10-31	1.370	1.390	1.360	1.380	1.204	3,844,255
2023-10-30	1.350	1.360	1.340	1.360	1.186	1,628,207

← NewerPage 12 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.