TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.750	1.760	1.740	1.740	1.405	4,946,795
2022-11-03	1.780	1.780	1.740	1.750	1.413	11,040,730
2022-11-02	1.780	1.790	1.770	1.780	1.437	10,785,010
2022-11-01	1.770	1.790	1.760	1.770	1.429	8,376,236
2022-10-31	1.750	1.790	1.750	1.770	1.429	18,003,510
2022-10-28	1.780	1.780	1.740	1.740	1.405	6,484,535
2022-10-27	1.790	1.820	1.740	1.760	1.421	36,282,152
2022-10-26	1.750	1.800	1.750	1.790	1.445	46,997,566
2022-10-25	1.670	1.760	1.670	1.760	1.421	45,640,391
2022-10-21	1.660	1.680	1.650	1.660	1.340	4,328,350
2022-10-20	1.680	1.690	1.660	1.660	1.340	30,285,641
2022-10-19	1.670	1.700	1.670	1.690	1.364	12,551,450
2022-10-18	1.650	1.670	1.630	1.670	1.348	14,145,150
2022-10-17	1.630	1.640	1.570	1.640	1.324	23,720,510
2022-10-12	1.670	1.670	1.620	1.630	1.316	9,756,415
2022-10-11	1.650	1.680	1.650	1.670	1.348	15,074,900
2022-10-10	1.680	1.690	1.640	1.650	1.332	22,942,109
2022-10-07	1.690	1.710	1.670	1.690	1.364	12,166,370
2022-10-06	1.690	1.720	1.690	1.700	1.372	9,715,680
2022-10-05	1.700	1.710	1.690	1.690	1.364	5,426,354
2022-10-04	1.710	1.710	1.680	1.700	1.372	9,498,237
2022-10-03	1.690	1.710	1.680	1.700	1.372	8,561,724
2022-09-30	1.660	1.700	1.660	1.690	1.364	7,745,945
2022-09-29	1.710	1.720	1.660	1.670	1.348	24,471,859
2022-09-28	1.730	1.730	1.690	1.710	1.380	19,538,500
2022-09-27	1.740	1.750	1.730	1.740	1.405	14,274,300
2022-09-26	1.710	1.740	1.700	1.740	1.405	25,531,600
2022-09-23	1.760	1.760	1.720	1.720	1.388	13,108,470
2022-09-22	1.730	1.760	1.730	1.760	1.421	8,593,327
2022-09-21	1.770	1.770	1.730	1.740	1.405	13,597,660
2022-09-20	1.730	1.770	1.730	1.770	1.429	16,001,010
2022-09-19	1.760	1.760	1.730	1.730	1.397	19,372,400
2022-09-16	1.740	1.760	1.730	1.760	1.421	14,974,240
2022-09-15	1.760	1.760	1.730	1.740	1.405	17,053,150
2022-09-14	1.750	1.770	1.730	1.750	1.413	19,039,320
2022-09-13	1.790	1.790	1.760	1.760	1.421	11,375,480
2022-09-12	1.760	1.790	1.760	1.780	1.437	26,357,381
2022-09-09	1.770	1.780	1.760	1.760	1.421	18,181,439
2022-09-08	1.750	1.780	1.750	1.780	1.437	13,856,370
2022-09-07	1.750	1.780	1.750	1.770	1.429	21,936,600
2022-09-06	1.710	1.770	1.710	1.760	1.421	67,634,914
2022-09-05	1.700	1.720	1.680	1.710	1.380	16,610,711
2022-09-02	1.680	1.690	1.660	1.680	1.356	13,638,970
2022-09-01	1.690	1.700	1.670	1.680	1.356	10,701,920
2022-08-31	1.690	1.700	1.680	1.700	1.372	5,666,660
2022-08-30	1.670	1.700	1.670	1.690	1.364	11,893,290
2022-08-29	1.670	1.700	1.660	1.680	1.356	19,038,471
2022-08-26	1.710	1.710	1.690	1.700	1.372	12,399,120
2022-08-25	1.680	1.710	1.680	1.700	1.372	18,047,029
2022-08-24	1.690	1.700	1.670	1.690	1.364	12,280,050
2022-08-23	1.660	1.710	1.650	1.690	1.364	21,654,590
2022-08-22	1.700	1.700	1.670	1.670	1.348	17,213,420
2022-08-19	1.700	1.720	1.690	1.700	1.372	13,513,040
2022-08-18	1.730	1.730	1.700	1.710	1.380	18,085,150
2022-08-17	1.730	1.740	1.710	1.730	1.397	15,443,550
2022-08-16	1.710	1.730	1.690	1.730	1.397	27,944,400
2022-08-15	1.670	1.710	1.660	1.710	1.380	36,708,461
2022-08-11	1.670	1.700	1.660	1.670	1.348	40,435,922
2022-08-10	1.630	1.650	1.620	1.640	1.324	7,392,340
2022-08-09	1.630	1.640	1.610	1.630	1.316	3,714,028

← NewerPage 17 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.