TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.720	0.780	0.720	0.780	0.780	142,956,094
2026-04-20	0.710	0.710	0.700	0.710	0.710	8,378,592
2026-04-17	0.710	0.730	0.710	0.710	0.710	12,008,740
2026-04-16	0.710	0.720	0.700	0.710	0.710	18,199,539
2026-04-10	0.710	0.710	0.700	0.700	0.700	6,421,446
2026-04-09	0.710	0.720	0.700	0.700	0.700	29,476,170
2026-04-08	0.690	0.720	0.690	0.710	0.710	51,129,809
2026-04-07	0.700	0.700	0.680	0.690	0.690	21,280,699
2026-04-03	0.700	0.710	0.690	0.690	0.690	14,518,000
2026-04-02	0.710	0.710	0.690	0.700	0.700	22,772,240
2026-04-01	0.710	0.720	0.700	0.710	0.710	27,521,500
2026-03-31	0.710	0.720	0.700	0.710	0.710	25,061,109
2026-03-30	0.700	0.720	0.700	0.710	0.710	11,335,960
2026-03-27	0.710	0.720	0.700	0.710	0.710	11,876,100
2026-03-26	0.700	0.710	0.700	0.700	0.700	9,256,601
2026-03-25	0.710	0.720	0.700	0.700	0.700	11,851,210
2026-03-24	0.700	0.720	0.700	0.700	0.700	27,346,320
2026-03-23	0.720	0.730	0.700	0.700	0.700	23,873,900
2026-03-20	0.700	0.730	0.690	0.730	0.730	66,340,852
2026-03-19	0.710	0.710	0.690	0.690	0.690	26,031,689
2026-03-18	0.720	0.730	0.710	0.710	0.710	8,114,008
2026-03-17	0.710	0.740	0.710	0.710	0.710	17,756,400
2026-03-16	0.720	0.720	0.700	0.700	0.700	9,374,201
2026-03-13	0.720	0.720	0.700	0.720	0.720	2,700,114
2026-03-12	0.710	0.720	0.680	0.720	0.720	17,446,000
2026-03-11	0.720	0.720	0.700	0.710	0.710	11,629,360
2026-03-10	0.730	0.740	0.720	0.740	0.710	16,530,721
2026-03-09	0.710	0.730	0.700	0.730	0.700	19,829,930
2026-03-06	0.730	0.740	0.720	0.740	0.710	7,116,985
2026-03-05	0.750	0.750	0.720	0.730	0.700	8,227,205
2026-03-04	0.750	0.750	0.710	0.720	0.691	38,063,230
2026-03-02	0.760	0.780	0.760	0.760	0.729	37,109,781
2026-02-27	0.800	0.800	0.780	0.790	0.758	18,731,770
2026-02-26	0.800	0.810	0.790	0.800	0.768	18,510,000
2026-02-25	0.810	0.820	0.790	0.800	0.768	29,113,600
2026-02-24	0.800	0.810	0.790	0.800	0.768	8,867,870
2026-02-23	0.820	0.830	0.790	0.800	0.768	32,311,340
2026-02-20	0.800	0.820	0.780	0.810	0.777	26,441,830
2026-02-19	0.790	0.810	0.780	0.800	0.768	17,813,170
2026-02-18	0.800	0.800	0.770	0.790	0.758	19,964,949
2026-02-17	0.780	0.800	0.770	0.800	0.768	15,496,180
2026-02-16	0.770	0.790	0.760	0.780	0.748	17,484,910
2026-02-13	0.770	0.770	0.750	0.760	0.729	11,897,280
2026-02-12	0.760	0.770	0.760	0.770	0.739	13,794,600
2026-02-11	0.740	0.770	0.740	0.760	0.729	15,547,420
2026-02-10	0.720	0.750	0.720	0.740	0.710	20,109,990
2026-02-09	0.720	0.730	0.710	0.720	0.691	19,212,869
2026-02-06	0.710	0.720	0.700	0.720	0.691	4,739,064
2026-02-05	0.710	0.720	0.700	0.710	0.681	3,953,596
2026-02-04	0.710	0.710	0.700	0.710	0.681	21,250,689
2026-02-03	0.710	0.720	0.700	0.700	0.672	19,281,199
2026-02-02	0.740	0.740	0.690	0.710	0.681	27,053,711
2026-01-30	0.730	0.740	0.730	0.730	0.700	2,349,820
2026-01-29	0.750	0.750	0.720	0.740	0.710	9,303,530
2026-01-28	0.750	0.750	0.730	0.750	0.720	1,632,489
2026-01-27	0.740	0.750	0.730	0.740	0.710	1,933,830
2026-01-26	0.750	0.750	0.730	0.730	0.700	5,466,367
2026-01-23	0.750	0.760	0.730	0.740	0.710	7,583,381
2026-01-22	0.760	0.770	0.740	0.740	0.710	11,107,310
2026-01-21	0.760	0.770	0.750	0.760	0.729	7,310,298

← NewerPage 3 of 21 · 1,215 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.