TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.350	1.360	1.340	1.360	1.186	1,628,207
2023-10-27	1.320	1.350	1.320	1.350	1.178	3,356,991
2023-10-26	1.370	1.370	1.320	1.320	1.151	12,249,740
2023-10-25	1.370	1.390	1.370	1.370	1.195	3,983,391
2023-10-24	1.400	1.400	1.370	1.370	1.195	6,302,028
2023-10-20	1.410	1.410	1.370	1.390	1.212	9,896,372
2023-10-19	1.410	1.420	1.400	1.400	1.221	5,120,293
2023-10-18	1.420	1.430	1.400	1.400	1.221	3,338,462
2023-10-17	1.400	1.430	1.400	1.420	1.239	1,610,591
2023-10-16	1.420	1.430	1.400	1.400	1.221	5,992,257
2023-10-12	1.430	1.440	1.420	1.420	1.239	4,259,397
2023-10-11	1.410	1.430	1.400	1.420	1.239	3,842,864
2023-10-10	1.410	1.420	1.400	1.400	1.221	2,594,505
2023-10-09	1.430	1.430	1.400	1.410	1.230	6,073,514
2023-10-06	1.430	1.440	1.420	1.430	1.247	2,304,689
2023-10-05	1.420	1.430	1.420	1.430	1.247	1,935,386
2023-10-04	1.430	1.440	1.400	1.420	1.239	12,335,900
2023-10-03	1.440	1.450	1.430	1.430	1.247	4,800,303
2023-10-02	1.450	1.460	1.440	1.440	1.256	3,732,937
2023-09-29	1.440	1.450	1.440	1.450	1.265	2,170,442
2023-09-28	1.450	1.460	1.440	1.440	1.256	3,687,236
2023-09-27	1.450	1.460	1.440	1.450	1.265	2,721,420
2023-09-26	1.460	1.470	1.440	1.450	1.265	4,570,205
2023-09-25	1.480	1.490	1.460	1.460	1.273	3,186,286
2023-09-22	1.480	1.480	1.460	1.480	1.291	3,727,601
2023-09-21	1.480	1.480	1.460	1.480	1.291	3,923,063
2023-09-20	1.510	1.510	1.470	1.470	1.282	4,256,412
2023-09-19	1.510	1.510	1.490	1.510	1.317	4,589,537
2023-09-18	1.490	1.520	1.460	1.520	1.326	8,577,522
2023-09-15	1.500	1.500	1.490	1.490	1.300	3,119,389
2023-09-14	1.520	1.520	1.490	1.500	1.308	9,043,064
2023-09-13	1.530	1.530	1.510	1.520	1.326	4,130,738
2023-09-12	1.550	1.570	1.540	1.550	1.326	7,399,798
2023-09-11	1.570	1.570	1.540	1.540	1.317	4,644,831
2023-09-08	1.570	1.580	1.560	1.570	1.343	3,174,593
2023-09-07	1.560	1.590	1.550	1.570	1.343	13,700,990
2023-09-06	1.530	1.570	1.520	1.560	1.334	12,282,220
2023-09-05	1.550	1.550	1.520	1.520	1.300	3,830,053
2023-09-04	1.540	1.560	1.540	1.550	1.326	2,575,991
2023-09-01	1.520	1.540	1.520	1.530	1.309	2,107,707
2023-08-31	1.550	1.560	1.520	1.520	1.300	6,313,662
2023-08-30	1.550	1.560	1.540	1.540	1.317	3,206,745
2023-08-29	1.560	1.570	1.530	1.550	1.326	5,138,432
2023-08-28	1.560	1.570	1.540	1.560	1.334	2,434,248
2023-08-25	1.570	1.570	1.550	1.560	1.334	4,477,636
2023-08-24	1.570	1.570	1.540	1.560	1.334	9,618,705
2023-08-23	1.560	1.580	1.550	1.560	1.334	5,298,532
2023-08-22	1.530	1.560	1.520	1.550	1.326	17,351,580
2023-08-21	1.530	1.530	1.510	1.530	1.309	4,524,835
2023-08-18	1.480	1.520	1.480	1.520	1.300	10,368,330
2023-08-17	1.470	1.480	1.460	1.470	1.257	2,244,451
2023-08-16	1.470	1.470	1.450	1.470	1.257	2,533,792
2023-08-15	1.470	1.480	1.460	1.470	1.257	7,565,455
2023-08-11	1.450	1.470	1.450	1.450	1.240	3,598,492
2023-08-10	1.450	1.460	1.440	1.450	1.240	1,918,544
2023-08-09	1.460	1.460	1.430	1.450	1.240	7,506,002
2023-08-08	1.450	1.450	1.440	1.450	1.240	1,385,829
2023-08-07	1.470	1.470	1.430	1.440	1.232	5,297,915
2023-08-04	1.450	1.460	1.440	1.460	1.249	1,667,544
2023-08-03	1.450	1.460	1.440	1.440	1.232	2,557,114

← NewerPage 13 of 21 · 1,216 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.