TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.900	0.900	0.860	0.870	0.870	76,781,492
2026-07-17	0.820	0.910	0.820	0.900	0.900	197,926,078
2026-07-16	0.810	0.830	0.810	0.810	0.810	23,558,629
2026-07-15	0.810	0.820	0.800	0.810	0.810	17,660,516
2026-07-14	0.810	0.810	0.800	0.810	0.810	11,526,975
2026-07-13	0.820	0.830	0.800	0.810	0.810	15,341,251
2026-07-10	0.820	0.830	0.810	0.820	0.820	10,800,195
2026-07-09	0.800	0.820	0.790	0.820	0.820	20,708,039
2026-07-08	0.810	0.820	0.780	0.800	0.800	40,827,520
2026-07-07	0.830	0.840	0.810	0.810	0.810	22,456,893
2026-07-06	0.830	0.830	0.820	0.830	0.830	7,794,060
2026-07-03	0.810	0.830	0.810	0.820	0.820	22,979,828
2026-07-02	0.790	0.810	0.780	0.810	0.810	19,622,168
2026-07-01	0.800	0.810	0.790	0.790	0.790	12,792,539
2026-06-30	0.810	0.810	0.790	0.800	0.800	7,290,138
2026-06-29	0.800	0.820	0.800	0.800	0.800	12,091,441
2026-06-26	0.790	0.810	0.780	0.810	0.810	19,703,824
2026-06-25	0.790	0.800	0.780	0.790	0.790	7,009,477
2026-06-24	0.790	0.790	0.780	0.790	0.790	2,125,963
2026-06-23	0.800	0.810	0.770	0.790	0.790	13,088,927
2026-06-22	0.810	0.810	0.790	0.800	0.800	12,100,632
2026-06-19	0.800	0.810	0.790	0.810	0.810	8,688,641
2026-06-18	0.800	0.800	0.780	0.790	0.790	11,571,690
2026-06-17	0.780	0.800	0.770	0.800	0.800	14,010,100
2026-06-16	0.780	0.790	0.770	0.780	0.780	18,223,490
2026-06-15	0.780	0.790	0.770	0.770	0.770	6,634,247
2026-06-12	0.780	0.790	0.770	0.770	0.770	11,169,850
2026-06-11	0.760	0.780	0.760	0.770	0.770	12,953,010
2026-06-10	0.780	0.790	0.760	0.760	0.760	19,403,430
2026-06-09	0.790	0.800	0.780	0.790	0.790	8,867,630
2026-06-08	0.800	0.800	0.780	0.790	0.790	16,915,312
2026-06-05	0.810	0.820	0.790	0.800	0.800	23,583,320
2026-06-04	0.820	0.820	0.800	0.810	0.810	11,560,520
2026-06-02	0.810	0.830	0.800	0.820	0.820	18,008,830
2026-05-29	0.810	0.820	0.800	0.810	0.810	25,270,480
2026-05-28	0.820	0.830	0.810	0.810	0.810	12,443,000
2026-05-27	0.820	0.830	0.810	0.820	0.820	23,504,250
2026-05-26	0.830	0.840	0.800	0.820	0.820	41,996,781
2026-05-25	0.830	0.840	0.820	0.820	0.820	11,577,860
2026-05-22	0.820	0.840	0.820	0.830	0.830	19,907,770
2026-05-21	0.830	0.830	0.810	0.820	0.820	21,098,270
2026-05-20	0.840	0.840	0.820	0.830	0.830	24,554,439
2026-05-19	0.840	0.850	0.820	0.840	0.840	39,165,520
2026-05-18	0.820	0.840	0.810	0.830	0.830	30,772,850
2026-05-15	0.810	0.830	0.800	0.820	0.820	35,302,566
2026-05-14	0.830	0.830	0.780	0.810	0.810	67,251,883
2026-05-13	0.830	0.830	0.810	0.820	0.820	24,323,869
2026-05-12	0.830	0.850	0.810	0.820	0.820	34,570,078
2026-05-11	0.850	0.860	0.820	0.830	0.830	48,263,398
2026-05-08	0.860	0.870	0.820	0.850	0.850	110,988,398
2026-05-07	0.900	0.920	0.860	0.870	0.870	136,915,203
2026-05-06	0.900	0.920	0.870	0.910	0.910	142,513,203
2026-05-05	0.870	0.910	0.840	0.900	0.900	194,410,500
2026-04-30	0.870	0.900	0.840	0.860	0.860	163,031,500
2026-04-29	0.810	0.880	0.800	0.870	0.870	208,025,203
2026-04-28	0.840	0.840	0.790	0.800	0.800	117,205,000
2026-04-27	0.830	0.870	0.810	0.850	0.850	145,715,594
2026-04-24	0.810	0.830	0.800	0.820	0.820	78,429,641
2026-04-23	0.840	0.850	0.810	0.820	0.820	139,042,500
2026-04-22	0.790	0.870	0.790	0.850	0.850	210,043,703

← NewerPage 2 of 21 · 1,213 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.