TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.760	0.780	0.750	0.760	0.729	14,373,970
2026-01-19	0.740	0.760	0.740	0.760	0.729	8,338,994
2026-01-16	0.730	0.750	0.730	0.750	0.720	20,943,480
2026-01-15	0.720	0.740	0.710	0.740	0.710	9,592,081
2026-01-14	0.710	0.730	0.700	0.710	0.681	12,735,850
2026-01-13	0.710	0.720	0.700	0.710	0.681	16,115,000
2026-01-12	0.710	0.720	0.710	0.710	0.681	10,978,670
2026-01-09	0.700	0.710	0.700	0.710	0.681	10,109,740
2026-01-08	0.700	0.710	0.700	0.700	0.672	4,504,432
2026-01-07	0.690	0.710	0.690	0.700	0.672	3,048,240
2026-01-06	0.700	0.710	0.690	0.690	0.662	3,189,174
2026-01-05	0.700	0.710	0.690	0.700	0.672	8,521,114
2025-12-30	0.690	0.700	0.690	0.690	0.662	2,450,325
2025-12-29	0.690	0.700	0.680	0.680	0.652	3,407,060
2025-12-26	0.710	0.710	0.680	0.690	0.662	9,222,326
2025-12-25	0.710	0.710	0.700	0.700	0.672	454,113
2025-12-24	0.700	0.720	0.700	0.710	0.681	6,550,478
2025-12-23	0.690	0.710	0.690	0.700	0.672	3,466,860
2025-12-22	0.690	0.700	0.680	0.690	0.662	2,066,816
2025-12-19	0.690	0.700	0.680	0.690	0.662	912,219
2025-12-18	0.700	0.700	0.680	0.690	0.662	1,890,246
2025-12-17	0.690	0.700	0.690	0.690	0.662	2,284,718
2025-12-16	0.710	0.710	0.680	0.690	0.662	6,092,541
2025-12-15	0.690	0.710	0.690	0.710	0.681	8,163,865
2025-12-12	0.680	0.700	0.680	0.690	0.662	9,735,073
2025-12-11	0.690	0.690	0.670	0.680	0.652	2,707,798
2025-12-09	0.690	0.690	0.680	0.680	0.652	1,304,283
2025-12-08	0.690	0.690	0.670	0.690	0.662	6,168,903
2025-12-04	0.680	0.690	0.670	0.680	0.652	4,128,207
2025-12-03	0.680	0.690	0.680	0.680	0.652	1,804,937
2025-12-02	0.680	0.680	0.670	0.680	0.652	2,348,489
2025-12-01	0.670	0.690	0.670	0.670	0.643	8,349,628
2025-11-28	0.680	0.680	0.670	0.670	0.643	4,339,308
2025-11-27	0.670	0.680	0.660	0.670	0.643	4,797,923
2025-11-26	0.680	0.680	0.660	0.660	0.633	5,085,212
2025-11-25	0.670	0.680	0.670	0.670	0.643	4,924,086
2025-11-24	0.680	0.680	0.650	0.660	0.633	13,356,090
2025-11-21	0.700	0.700	0.670	0.680	0.652	17,026,010
2025-11-20	0.710	0.710	0.690	0.700	0.672	2,494,215
2025-11-19	0.700	0.710	0.690	0.700	0.672	3,453,709
2025-11-18	0.710	0.710	0.690	0.700	0.672	4,709,293
2025-11-17	0.700	0.710	0.690	0.700	0.672	2,372,863
2025-11-14	0.700	0.710	0.690	0.690	0.662	10,322,340
2025-11-13	0.710	0.710	0.690	0.700	0.672	4,560,769
2025-11-12	0.720	0.720	0.700	0.700	0.672	8,619,801
2025-11-11	0.710	0.720	0.700	0.710	0.681	8,520,301
2025-11-10	0.710	0.710	0.700	0.700	0.672	4,435,931
2025-11-07	0.710	0.710	0.690	0.700	0.672	5,665,799
2025-11-06	0.710	0.710	0.690	0.700	0.672	8,193,101
2025-11-05	0.710	0.720	0.690	0.700	0.672	14,347,500
2025-11-04	0.720	0.720	0.710	0.710	0.681	3,002,105
2025-11-03	0.720	0.720	0.710	0.720	0.691	3,569,050
2025-10-31	0.720	0.720	0.710	0.720	0.691	3,446,801
2025-10-30	0.720	0.720	0.710	0.720	0.691	1,423,452
2025-10-29	0.720	0.720	0.710	0.720	0.691	1,493,800
2025-10-28	0.720	0.720	0.700	0.710	0.681	6,507,101
2025-10-27	0.720	0.730	0.710	0.710	0.681	4,618,656
2025-10-24	0.730	0.730	0.710	0.720	0.691	6,281,076
2025-10-22	0.710	0.740	0.700	0.720	0.691	17,032,561
2025-10-21	0.720	0.720	0.700	0.710	0.681	11,664,840

← NewerPage 4 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.