TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.840	1.860	1.840	1.860	1.526	8,475,844
2023-01-31	1.840	1.850	1.830	1.850	1.518	6,005,052
2023-01-30	1.830	1.850	1.820	1.840	1.510	6,721,145
2023-01-27	1.810	1.840	1.810	1.830	1.502	4,861,164
2023-01-26	1.820	1.830	1.790	1.810	1.485	18,825,990
2023-01-25	1.830	1.840	1.820	1.820	1.493	4,150,235
2023-01-24	1.840	1.850	1.820	1.830	1.502	3,128,864
2023-01-23	1.820	1.850	1.820	1.840	1.510	4,665,639
2023-01-20	1.860	1.870	1.820	1.820	1.493	15,535,460
2023-01-19	1.840	1.860	1.840	1.860	1.526	1,847,853
2023-01-18	1.870	1.890	1.840	1.840	1.510	18,694,820
2023-01-17	1.890	1.920	1.870	1.880	1.543	21,242,039
2023-01-16	1.900	1.910	1.870	1.880	1.543	5,841,985
2023-01-13	1.890	1.920	1.860	1.900	1.559	33,479,371
2023-01-12	1.900	1.900	1.880	1.890	1.551	10,140,380
2023-01-11	1.890	1.920	1.880	1.900	1.559	35,390,168
2023-01-10	1.850	1.910	1.840	1.890	1.551	61,817,008
2023-01-09	1.810	1.860	1.810	1.850	1.518	12,895,350
2023-01-06	1.830	1.840	1.810	1.810	1.485	3,895,908
2023-01-05	1.790	1.840	1.790	1.830	1.502	11,226,430
2023-01-04	1.810	1.810	1.780	1.790	1.469	14,665,010
2023-01-03	1.820	1.830	1.810	1.820	1.493	7,985,146
2022-12-30	1.820	1.840	1.800	1.820	1.493	17,037,699
2022-12-29	1.820	1.820	1.800	1.810	1.485	10,004,610
2022-12-28	1.830	1.830	1.810	1.820	1.493	4,368,903
2022-12-27	1.810	1.830	1.810	1.830	1.502	6,491,960
2022-12-26	1.820	1.830	1.800	1.810	1.485	3,621,194
2022-12-23	1.820	1.830	1.800	1.820	1.493	8,008,475
2022-12-22	1.810	1.840	1.810	1.830	1.502	4,525,072
2022-12-21	1.820	1.820	1.800	1.810	1.485	6,564,208
2022-12-20	1.860	1.870	1.790	1.820	1.493	15,807,560
2022-12-19	1.870	1.870	1.850	1.850	1.518	5,191,436
2022-12-16	1.880	1.880	1.840	1.870	1.534	13,286,690
2022-12-15	1.830	1.880	1.820	1.880	1.543	36,200,527
2022-12-14	1.770	1.850	1.770	1.840	1.510	36,558,367
2022-12-13	1.810	1.820	1.760	1.760	1.444	20,927,740
2022-12-09	1.800	1.820	1.790	1.810	1.485	11,314,650
2022-12-08	1.790	1.820	1.780	1.800	1.477	17,643,131
2022-12-07	1.830	1.830	1.780	1.790	1.469	23,334,619
2022-12-06	1.880	1.880	1.820	1.850	1.493	28,960,061
2022-12-02	1.880	1.900	1.870	1.890	1.526	13,176,800
2022-12-01	1.910	1.910	1.870	1.880	1.518	15,421,290
2022-11-30	1.900	1.910	1.860	1.910	1.542	37,936,559
2022-11-29	1.870	1.910	1.860	1.900	1.534	34,132,039
2022-11-28	1.900	1.900	1.870	1.870	1.510	21,873,980
2022-11-25	1.880	1.920	1.830	1.910	1.542	75,743,586
2022-11-24	1.880	1.890	1.850	1.880	1.518	12,400,190
2022-11-23	1.900	1.900	1.880	1.890	1.526	35,621,359
2022-11-22	1.830	1.890	1.830	1.890	1.526	67,049,531
2022-11-21	1.760	1.870	1.760	1.840	1.485	93,746,117
2022-11-18	1.770	1.780	1.740	1.760	1.421	9,011,691
2022-11-17	1.780	1.780	1.760	1.760	1.421	7,718,103
2022-11-16	1.790	1.790	1.750	1.770	1.429	16,228,810
2022-11-15	1.750	1.820	1.750	1.790	1.445	49,029,770
2022-11-14	1.740	1.760	1.720	1.720	1.388	8,333,201
2022-11-11	1.730	1.760	1.730	1.740	1.405	10,048,390
2022-11-10	1.740	1.750	1.730	1.730	1.397	5,270,437
2022-11-09	1.750	1.750	1.720	1.740	1.405	9,737,963
2022-11-08	1.760	1.770	1.740	1.740	1.405	10,439,200
2022-11-07	1.740	1.780	1.740	1.770	1.429	10,330,930

← NewerPage 16 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.