TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.450	1.470	1.450	1.450	1.240	2,796,446
2023-07-31	1.460	1.470	1.440	1.440	1.232	7,499,356
2023-07-27	1.440	1.460	1.440	1.460	1.249	2,616,446
2023-07-26	1.440	1.450	1.430	1.430	1.223	4,147,812
2023-07-25	1.460	1.460	1.440	1.440	1.232	2,017,737
2023-07-24	1.450	1.460	1.440	1.460	1.249	1,745,004
2023-07-21	1.460	1.460	1.440	1.450	1.240	3,441,759
2023-07-20	1.470	1.470	1.450	1.460	1.249	2,499,826
2023-07-19	1.470	1.480	1.460	1.460	1.249	1,762,131
2023-07-18	1.460	1.470	1.450	1.470	1.257	1,802,943
2023-07-17	1.450	1.480	1.450	1.460	1.249	2,533,879
2023-07-14	1.440	1.460	1.440	1.450	1.240	969,399
2023-07-13	1.440	1.450	1.430	1.440	1.232	1,651,349
2023-07-12	1.450	1.460	1.430	1.440	1.232	7,630,034
2023-07-11	1.460	1.460	1.440	1.450	1.240	3,506,402
2023-07-10	1.480	1.480	1.450	1.460	1.249	2,615,086
2023-07-07	1.480	1.480	1.460	1.470	1.257	879,018
2023-07-06	1.480	1.480	1.460	1.480	1.266	2,600,626
2023-07-05	1.490	1.490	1.470	1.470	1.257	1,862,272
2023-07-04	1.490	1.500	1.480	1.490	1.274	3,045,450
2023-07-03	1.470	1.490	1.460	1.480	1.266	3,932,574
2023-06-30	1.440	1.480	1.440	1.470	1.257	3,154,191
2023-06-29	1.430	1.450	1.410	1.440	1.232	3,867,581
2023-06-28	1.430	1.440	1.420	1.430	1.223	3,941,296
2023-06-27	1.440	1.450	1.430	1.430	1.223	3,568,558
2023-06-26	1.470	1.470	1.420	1.440	1.232	8,001,001
2023-06-23	1.460	1.470	1.450	1.460	1.249	2,598,051
2023-06-22	1.480	1.490	1.450	1.460	1.249	4,642,259
2023-06-21	1.490	1.500	1.470	1.480	1.266	7,440,574
2023-06-20	1.470	1.500	1.470	1.490	1.274	4,059,164
2023-06-19	1.470	1.480	1.460	1.470	1.257	2,023,190
2023-06-16	1.470	1.470	1.460	1.460	1.249	6,178,726
2023-06-15	1.460	1.470	1.450	1.470	1.257	4,986,332
2023-06-14	1.460	1.480	1.460	1.460	1.249	7,170,259
2023-06-13	1.460	1.470	1.450	1.460	1.249	11,120,250
2023-06-12	1.470	1.470	1.460	1.460	1.249	3,700,201
2023-06-09	1.470	1.480	1.460	1.470	1.257	4,557,199
2023-06-08	1.460	1.480	1.460	1.470	1.257	5,303,408
2023-06-07	1.460	1.470	1.450	1.460	1.249	5,342,507
2023-06-06	1.460	1.470	1.450	1.450	1.240	9,419,417
2023-06-02	1.460	1.470	1.450	1.460	1.249	4,305,831
2023-06-01	1.470	1.470	1.450	1.460	1.249	7,929,538
2023-05-31	1.490	1.500	1.460	1.460	1.249	7,746,657
2023-05-30	1.490	1.490	1.470	1.490	1.274	3,687,720
2023-05-29	1.490	1.500	1.480	1.490	1.274	2,179,796
2023-05-26	1.490	1.490	1.470	1.490	1.274	2,349,126
2023-05-25	1.500	1.500	1.470	1.490	1.274	7,620,624
2023-05-24	1.500	1.510	1.480	1.490	1.274	7,921,161
2023-05-23	1.480	1.500	1.460	1.500	1.283	6,481,024
2023-05-22	1.480	1.480	1.430	1.480	1.266	22,896,230
2023-05-19	1.490	1.500	1.480	1.480	1.266	5,467,481
2023-05-18	1.520	1.520	1.480	1.490	1.274	6,943,766
2023-05-17	1.520	1.530	1.470	1.500	1.283	8,715,336
2023-05-16	1.510	1.520	1.480	1.510	1.292	8,237,254
2023-05-15	1.550	1.550	1.500	1.510	1.292	9,631,985
2023-05-12	1.560	1.560	1.530	1.550	1.326	5,127,547
2023-05-11	1.560	1.570	1.530	1.570	1.343	9,466,354
2023-05-10	1.520	1.570	1.520	1.560	1.334	6,344,693
2023-05-09	1.500	1.520	1.500	1.520	1.300	3,143,131
2023-05-08	1.500	1.510	1.480	1.500	1.283	8,263,800

← NewerPage 14 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.