TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.470	1.500	1.460	1.490	1.274	5,949,651
2023-05-02	1.500	1.500	1.480	1.500	1.283	3,378,105
2023-04-28	1.490	1.500	1.480	1.500	1.283	2,351,807
2023-04-27	1.500	1.500	1.460	1.480	1.266	13,410,060
2023-04-26	1.520	1.530	1.500	1.500	1.283	7,852,365
2023-04-25	1.540	1.540	1.510	1.520	1.300	8,647,532
2023-04-24	1.520	1.550	1.520	1.540	1.317	2,639,037
2023-04-21	1.520	1.540	1.510	1.520	1.300	5,954,322
2023-04-20	1.550	1.560	1.510	1.510	1.292	13,806,210
2023-04-19	1.560	1.580	1.550	1.550	1.326	5,655,093
2023-04-18	1.560	1.570	1.550	1.560	1.334	2,302,560
2023-04-17	1.560	1.560	1.540	1.560	1.334	4,534,652
2023-04-12	1.560	1.570	1.550	1.560	1.334	3,391,422
2023-04-11	1.570	1.570	1.550	1.560	1.334	3,250,698
2023-04-10	1.550	1.570	1.540	1.570	1.343	4,739,474
2023-04-07	1.550	1.560	1.540	1.550	1.326	3,873,198
2023-04-05	1.560	1.570	1.540	1.550	1.326	6,109,419
2023-04-04	1.580	1.590	1.560	1.560	1.334	5,073,006
2023-04-03	1.600	1.600	1.570	1.580	1.351	8,610,651
2023-03-31	1.590	1.600	1.580	1.600	1.369	2,119,399
2023-03-30	1.590	1.610	1.580	1.580	1.351	3,635,220
2023-03-29	1.600	1.610	1.590	1.590	1.360	5,816,893
2023-03-28	1.600	1.610	1.580	1.590	1.360	3,806,524
2023-03-27	1.590	1.600	1.580	1.600	1.369	3,163,243
2023-03-24	1.600	1.600	1.580	1.590	1.360	5,542,490
2023-03-23	1.610	1.610	1.580	1.600	1.369	10,295,580
2023-03-22	1.580	1.610	1.580	1.610	1.377	10,763,180
2023-03-21	1.540	1.580	1.540	1.580	1.351	5,954,862
2023-03-20	1.550	1.580	1.530	1.530	1.309	11,177,240
2023-03-17	1.560	1.570	1.540	1.550	1.326	11,305,770
2023-03-16	1.560	1.570	1.530	1.560	1.334	8,723,629
2023-03-15	1.540	1.580	1.540	1.560	1.334	13,112,230
2023-03-14	1.590	1.590	1.530	1.530	1.309	18,747,801
2023-03-13	1.610	1.630	1.580	1.600	1.369	13,358,350
2023-03-10	1.630	1.640	1.610	1.610	1.377	9,241,520
2023-03-09	1.620	1.640	1.620	1.630	1.394	8,780,559
2023-03-08	1.650	1.650	1.620	1.620	1.386	14,942,220
2023-03-07	1.700	1.730	1.700	1.720	1.411	20,033,029
2023-03-03	1.700	1.700	1.680	1.700	1.395	6,232,981
2023-03-02	1.710	1.720	1.690	1.690	1.387	15,866,510
2023-03-01	1.720	1.720	1.700	1.710	1.403	11,089,350
2023-02-28	1.710	1.730	1.690	1.720	1.411	17,171,029
2023-02-27	1.720	1.730	1.700	1.710	1.403	13,189,010
2023-02-24	1.720	1.730	1.700	1.730	1.420	13,477,700
2023-02-23	1.740	1.740	1.690	1.700	1.395	29,016,711
2023-02-22	1.740	1.750	1.720	1.740	1.428	8,628,315
2023-02-21	1.740	1.750	1.720	1.740	1.428	8,024,684
2023-02-20	1.740	1.740	1.710	1.740	1.428	14,017,210
2023-02-17	1.770	1.770	1.720	1.760	1.444	9,059,384
2023-02-16	1.760	1.770	1.750	1.770	1.452	6,145,291
2023-02-15	1.780	1.790	1.740	1.760	1.444	27,607,551
2023-02-14	1.820	1.830	1.780	1.780	1.461	24,833,199
2023-02-13	1.830	1.840	1.810	1.820	1.493	11,958,490
2023-02-10	1.830	1.840	1.820	1.840	1.510	2,155,085
2023-02-09	1.840	1.840	1.810	1.830	1.502	10,410,610
2023-02-08	1.820	1.850	1.810	1.840	1.510	13,538,520
2023-02-07	1.840	1.840	1.820	1.820	1.493	8,860,867
2023-02-06	1.830	1.850	1.820	1.840	1.510	14,583,890
2023-02-03	1.850	1.850	1.830	1.830	1.502	6,630,638
2023-02-02	1.860	1.860	1.830	1.840	1.510	9,140,661

← NewerPage 15 of 21 · 1,212 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.