TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.630	1.630	1.620	1.630	1.316	5,266,777
2022-08-05	1.650	1.650	1.610	1.630	1.316	11,263,720
2022-08-04	1.640	1.660	1.640	1.650	1.332	20,083,141
2022-08-03	1.600	1.650	1.600	1.650	1.332	49,332,941
2022-08-02	1.590	1.600	1.570	1.590	1.284	10,217,720
2022-08-01	1.590	1.600	1.580	1.590	1.284	9,933,604
2022-07-27	1.550	1.580	1.540	1.580	1.275	8,872,521
2022-07-26	1.550	1.560	1.530	1.550	1.251	4,221,012
2022-07-25	1.550	1.560	1.540	1.560	1.259	4,370,735
2022-07-22	1.530	1.560	1.530	1.540	1.243	16,812,609
2022-07-21	1.520	1.530	1.510	1.530	1.235	1,669,720
2022-07-20	1.530	1.530	1.510	1.510	1.219	2,110,764
2022-07-19	1.510	1.530	1.500	1.530	1.235	2,650,557
2022-07-18	1.520	1.530	1.500	1.510	1.219	2,479,209
2022-07-15	1.510	1.520	1.490	1.510	1.219	5,474,301
2022-07-14	1.510	1.520	1.500	1.510	1.219	2,089,932
2022-07-12	1.520	1.530	1.500	1.510	1.219	3,656,201
2022-07-11	1.510	1.530	1.500	1.530	1.235	2,792,280
2022-07-08	1.540	1.540	1.510	1.510	1.219	3,237,522
2022-07-07	1.520	1.530	1.510	1.530	1.235	4,237,589
2022-07-06	1.510	1.520	1.490	1.520	1.227	7,230,300
2022-07-05	1.540	1.550	1.510	1.510	1.219	5,887,365
2022-07-04	1.560	1.560	1.530	1.540	1.243	9,917,538
2022-07-01	1.550	1.560	1.540	1.550	1.251	2,174,976
2022-06-30	1.550	1.580	1.540	1.560	1.259	12,313,170
2022-06-29	1.560	1.560	1.540	1.550	1.251	6,000,043
2022-06-28	1.560	1.570	1.550	1.570	1.267	6,429,172
2022-06-27	1.540	1.560	1.530	1.560	1.259	15,446,290
2022-06-24	1.510	1.520	1.500	1.510	1.219	3,979,837
2022-06-23	1.510	1.530	1.490	1.500	1.211	6,230,501
2022-06-22	1.530	1.530	1.500	1.520	1.227	6,162,426
2022-06-21	1.510	1.530	1.510	1.520	1.227	5,351,965
2022-06-20	1.510	1.510	1.490	1.510	1.219	3,545,344
2022-06-17	1.510	1.520	1.490	1.500	1.211	10,648,760
2022-06-16	1.550	1.560	1.510	1.510	1.219	12,941,820
2022-06-15	1.540	1.560	1.530	1.550	1.251	4,142,093
2022-06-14	1.550	1.560	1.540	1.550	1.251	5,923,579
2022-06-13	1.570	1.570	1.540	1.550	1.251	15,245,020
2022-06-10	1.600	1.600	1.570	1.580	1.275	10,183,220
2022-06-09	1.590	1.610	1.580	1.590	1.284	5,839,670
2022-06-08	1.590	1.600	1.580	1.590	1.284	6,919,415
2022-06-07	1.600	1.610	1.580	1.590	1.284	14,790,380
2022-06-06	1.590	1.610	1.580	1.600	1.292	9,746,932
2022-06-02	1.610	1.610	1.580	1.590	1.284	10,584,500
2022-06-01	1.610	1.620	1.600	1.610	1.300	16,365,880
2022-05-31	1.610	1.610	1.590	1.610	1.300	15,739,370
2022-05-30	1.590	1.610	1.580	1.590	1.284	17,238,080
2022-05-27	1.560	1.590	1.550	1.590	1.284	20,694,020
2022-05-26	1.550	1.560	1.540	1.550	1.251	9,999,071
2022-05-25	1.530	1.560	1.530	1.540	1.243	22,363,760
2022-05-24	1.540	1.540	1.520	1.530	1.235	11,722,870
2022-05-23	1.540	1.540	1.520	1.530	1.235	8,424,911
2022-05-20	1.510	1.550	1.510	1.530	1.235	20,087,301
2022-05-19	1.500	1.520	1.480	1.500	1.211	11,783,000
2022-05-18	1.530	1.530	1.500	1.520	1.227	8,628,800
2022-05-17	1.480	1.520	1.470	1.520	1.227	24,646,000
2022-05-13	1.420	1.440	1.410	1.430	1.154	9,116,100
2022-05-12	1.460	1.460	1.420	1.420	1.146	17,374,199
2022-05-11	1.470	1.480	1.440	1.460	1.179	5,528,900
2022-05-10	1.450	1.470	1.430	1.470	1.187	10,420,000

← NewerPage 18 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.