TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.820	1.830	1.790	1.800	1.402	7,300,100
2022-02-02	1.800	1.810	1.790	1.800	1.402	3,608,600
2022-02-01	1.790	1.810	1.780	1.800	1.402	12,501,600
2022-01-31	1.770	1.790	1.770	1.790	1.394	3,978,800
2022-01-28	1.750	1.790	1.750	1.770	1.379	11,332,100
2022-01-27	1.750	1.750	1.720	1.750	1.363	9,919,100
2022-01-26	1.790	1.810	1.750	1.760	1.371	10,261,200
2022-01-25	1.820	1.820	1.770	1.780	1.386	14,444,800
2022-01-24	1.860	1.860	1.800	1.820	1.418	20,268,600
2022-01-21	1.900	1.920	1.860	1.870	1.457	50,230,301
2022-01-20	1.910	1.920	1.890	1.910	1.488	37,990,801
2022-01-19	1.910	1.930	1.890	1.920	1.496	59,717,898
2022-01-18	1.920	1.940	1.880	1.920	1.496	85,791,000
2022-01-17	1.910	1.940	1.880	1.920	1.496	43,634,801
2022-01-14	1.900	1.950	1.890	1.920	1.496	41,069,102
2022-01-13	1.920	1.930	1.900	1.900	1.480	31,817,500
2022-01-12	1.920	1.920	1.880	1.920	1.496	37,149,602
2022-01-11	1.810	1.930	1.810	1.920	1.496	97,683,508
2022-01-10	1.810	1.850	1.790	1.810	1.410	29,404,100
2022-01-07	1.800	1.830	1.780	1.810	1.410	40,309,199
2022-01-06	1.760	1.830	1.740	1.800	1.402	87,870,797
2022-01-05	1.770	1.780	1.760	1.760	1.371	10,709,400
2022-01-04	1.730	1.780	1.720	1.770	1.379	30,330,600
2021-12-30	1.730	1.740	1.720	1.720	1.340	7,232,900
2021-12-29	1.740	1.740	1.710	1.720	1.340	12,726,900
2021-12-28	1.740	1.750	1.730	1.730	1.348	8,705,100
2021-12-27	1.750	1.760	1.730	1.740	1.355	20,960,801
2021-12-24	1.690	1.750	1.690	1.750	1.363	41,528,398
2021-12-23	1.680	1.690	1.670	1.680	1.309	6,986,400
2021-12-22	1.680	1.710	1.670	1.690	1.316	7,444,500
2021-12-21	1.690	1.700	1.670	1.670	1.301	7,763,500
2021-12-20	1.710	1.710	1.680	1.690	1.316	5,404,800
2021-12-17	1.690	1.720	1.690	1.720	1.340	9,233,500
2021-12-16	1.700	1.710	1.690	1.690	1.316	5,669,200
2021-12-15	1.700	1.710	1.690	1.700	1.324	3,775,800
2021-12-14	1.700	1.710	1.690	1.700	1.324	5,328,300
2021-12-13	1.700	1.710	1.690	1.700	1.324	5,508,900
2021-12-09	1.710	1.710	1.680	1.690	1.316	5,826,400
2021-12-08	1.690	1.710	1.680	1.710	1.332	5,079,200
2021-12-07	1.660	1.700	1.660	1.690	1.316	4,391,400
2021-12-03	1.680	1.680	1.660	1.660	1.293	3,972,000
2021-12-02	1.680	1.680	1.660	1.670	1.301	4,862,600
2021-12-01	1.650	1.680	1.640	1.680	1.309	6,066,300
2021-11-30	1.690	1.700	1.650	1.660	1.293	18,944,199
2021-11-29	1.690	1.700	1.670	1.670	1.301	10,287,400
2021-11-26	1.730	1.730	1.690	1.700	1.324	15,243,100
2021-11-25	1.750	1.750	1.730	1.730	1.348	3,518,700
2021-11-24	1.740	1.750	1.740	1.750	1.363	2,249,300
2021-11-23	1.750	1.750	1.730	1.740	1.355	2,993,800
2021-11-22	1.750	1.750	1.730	1.750	1.363	3,424,800
2021-11-19	1.760	1.760	1.740	1.750	1.363	4,120,700
2021-11-18	1.730	1.760	1.720	1.750	1.363	11,949,300
2021-11-17	1.770	1.770	1.730	1.740	1.355	5,857,500
2021-11-16	1.760	1.770	1.750	1.770	1.379	10,675,400
2021-11-15	1.740	1.760	1.740	1.750	1.363	12,614,300
2021-11-12	1.740	1.740	1.720	1.730	1.348	4,839,100
2021-11-11	1.720	1.740	1.720	1.740	1.355	5,738,400
2021-11-10	1.730	1.730	1.710	1.720	1.340	4,856,500
2021-11-09	1.700	1.740	1.690	1.740	1.355	9,846,500
2021-11-08	1.690	1.700	1.680	1.700	1.324	4,296,800

← NewerPage 20 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.