TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.470	1.480	1.450	1.450	1.171	15,447,500
2022-05-06	1.480	1.490	1.460	1.480	1.195	16,223,500
2022-05-05	1.490	1.510	1.490	1.490	1.203	5,357,000
2022-05-03	1.500	1.520	1.480	1.480	1.195	16,844,600
2022-04-29	1.510	1.520	1.500	1.500	1.211	19,537,199
2022-04-28	1.480	1.510	1.470	1.510	1.219	20,352,500
2022-04-27	1.510	1.510	1.470	1.480	1.195	31,106,301
2022-04-26	1.530	1.530	1.500	1.510	1.219	27,174,000
2022-04-25	1.540	1.540	1.520	1.520	1.227	22,272,199
2022-04-22	1.550	1.550	1.530	1.540	1.243	13,759,600
2022-04-21	1.550	1.570	1.530	1.550	1.251	29,186,301
2022-04-20	1.560	1.560	1.540	1.540	1.243	9,143,400
2022-04-19	1.550	1.570	1.540	1.560	1.259	30,995,801
2022-04-18	1.550	1.560	1.540	1.540	1.243	14,706,000
2022-04-12	1.530	1.550	1.530	1.540	1.243	11,732,800
2022-04-11	1.590	1.600	1.530	1.540	1.243	45,016,699
2022-04-08	1.590	1.600	1.580	1.590	1.284	11,757,000
2022-04-07	1.600	1.610	1.580	1.580	1.275	24,995,400
2022-04-05	1.620	1.620	1.600	1.610	1.300	26,369,801
2022-04-04	1.630	1.640	1.610	1.610	1.300	30,116,600
2022-04-01	1.640	1.640	1.620	1.620	1.308	21,216,500
2022-03-31	1.650	1.650	1.630	1.630	1.316	14,022,100
2022-03-30	1.640	1.660	1.630	1.640	1.324	22,438,000
2022-03-29	1.640	1.650	1.630	1.630	1.316	13,888,300
2022-03-28	1.650	1.660	1.630	1.640	1.324	18,190,600
2022-03-25	1.650	1.660	1.630	1.640	1.324	22,576,199
2022-03-24	1.650	1.660	1.630	1.640	1.324	28,697,779
2022-03-23	1.680	1.690	1.650	1.650	1.332	31,950,369
2022-03-22	1.660	1.710	1.660	1.670	1.348	66,246,703
2022-03-21	1.670	1.680	1.650	1.660	1.340	19,898,100
2022-03-18	1.650	1.670	1.630	1.670	1.348	30,876,301
2022-03-17	1.640	1.660	1.640	1.650	1.332	25,396,900
2022-03-16	1.630	1.640	1.620	1.630	1.316	12,841,600
2022-03-15	1.640	1.650	1.610	1.610	1.300	22,988,000
2022-03-14	1.660	1.660	1.630	1.650	1.332	16,258,700
2022-03-11	1.650	1.660	1.630	1.660	1.340	8,276,000
2022-03-10	1.650	1.670	1.640	1.640	1.324	21,228,699
2022-03-09	1.650	1.650	1.610	1.640	1.324	23,521,199
2022-03-08	1.690	1.710	1.660	1.710	1.332	30,680,699
2022-03-07	1.720	1.720	1.670	1.690	1.316	39,586,102
2022-03-04	1.730	1.740	1.720	1.730	1.348	22,841,199
2022-03-03	1.740	1.750	1.730	1.740	1.355	24,568,100
2022-03-02	1.730	1.750	1.730	1.750	1.363	30,740,900
2022-03-01	1.740	1.750	1.720	1.740	1.355	34,215,000
2022-02-28	1.750	1.750	1.720	1.730	1.348	41,383,000
2022-02-25	1.750	1.770	1.740	1.750	1.363	44,007,000
2022-02-24	1.790	1.840	1.730	1.730	1.348	106,951,297
2022-02-23	1.740	1.760	1.730	1.750	1.363	14,138,500
2022-02-22	1.750	1.750	1.730	1.740	1.355	13,978,000
2022-02-21	1.770	1.790	1.740	1.750	1.363	20,329,600
2022-02-18	1.790	1.790	1.760	1.770	1.379	16,863,801
2022-02-17	1.780	1.800	1.770	1.780	1.386	17,277,100
2022-02-15	1.790	1.800	1.760	1.770	1.379	16,404,500
2022-02-14	1.790	1.810	1.780	1.790	1.394	13,831,200
2022-02-11	1.780	1.820	1.780	1.800	1.402	12,018,300
2022-02-10	1.810	1.830	1.790	1.790	1.394	18,615,100
2022-02-09	1.800	1.820	1.800	1.800	1.402	10,142,600
2022-02-08	1.830	1.830	1.800	1.800	1.402	11,652,600
2022-02-07	1.800	1.850	1.800	1.830	1.425	17,195,100
2022-02-04	1.800	1.820	1.800	1.800	1.402	7,770,900

← NewerPage 19 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.