TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.710	0.720	0.700	0.710	0.681	6,999,276
2025-10-17	0.710	0.720	0.700	0.710	0.681	10,617,910
2025-10-16	0.710	0.720	0.710	0.710	0.681	5,339,126
2025-10-15	0.710	0.720	0.710	0.710	0.681	4,458,986
2025-10-14	0.740	0.740	0.700	0.700	0.672	42,205,754
2025-10-10	0.750	0.750	0.730	0.750	0.720	5,725,091
2025-10-09	0.760	0.760	0.740	0.750	0.720	8,789,130
2025-10-08	0.760	0.760	0.740	0.750	0.720	7,661,551
2025-10-07	0.750	0.760	0.740	0.750	0.720	9,939,947
2025-10-06	0.760	0.760	0.730	0.740	0.710	22,936,770
2025-10-03	0.770	0.780	0.740	0.750	0.720	16,601,961
2025-10-02	0.750	0.770	0.750	0.770	0.739	4,596,082
2025-10-01	0.760	0.770	0.740	0.750	0.720	18,053,070
2025-09-30	0.770	0.780	0.750	0.760	0.729	12,659,170
2025-09-29	0.780	0.790	0.760	0.770	0.739	8,280,912
2025-09-26	0.780	0.780	0.760	0.780	0.748	13,143,530
2025-09-25	0.760	0.780	0.750	0.780	0.748	14,065,230
2025-09-24	0.760	0.770	0.740	0.760	0.729	13,081,640
2025-09-23	0.790	0.800	0.750	0.760	0.729	49,045,941
2025-09-22	0.830	0.830	0.790	0.790	0.758	35,534,621
2025-09-19	0.810	0.830	0.810	0.820	0.787	41,822,770
2025-09-18	0.810	0.820	0.790	0.810	0.777	44,003,609
2025-09-17	0.840	0.840	0.800	0.800	0.768	64,599,930
2025-09-16	0.800	0.840	0.800	0.830	0.796	70,517,555
2025-09-15	0.820	0.820	0.790	0.800	0.768	44,325,102
2025-09-12	0.810	0.830	0.800	0.820	0.787	54,708,020
2025-09-11	0.850	0.850	0.800	0.810	0.777	128,142,898
2025-09-10	0.710	0.860	0.700	0.840	0.806	343,809,656
2025-09-09	0.710	0.740	0.690	0.700	0.672	52,413,000
2025-09-08	0.700	0.710	0.690	0.710	0.681	27,000,789
2025-09-05	0.720	0.720	0.690	0.700	0.672	83,824,117
2025-09-04	0.730	0.740	0.700	0.710	0.681	45,391,289
2025-09-03	0.720	0.750	0.720	0.730	0.700	144,935,812
2025-09-02	0.740	0.750	0.700	0.720	0.691	50,154,602
2025-09-01	0.750	0.750	0.730	0.740	0.710	10,539,720
2025-08-29	0.750	0.750	0.730	0.740	0.710	14,666,540
2025-08-28	0.740	0.750	0.730	0.750	0.720	8,900,887
2025-08-27	0.750	0.750	0.730	0.740	0.710	35,485,070
2025-08-26	0.800	0.810	0.750	0.750	0.720	113,976,094
2025-08-25	0.800	0.810	0.800	0.810	0.777	15,943,040
2025-08-22	0.820	0.820	0.790	0.800	0.768	26,480,039
2025-08-21	0.840	0.860	0.800	0.820	0.787	39,219,672
2025-08-20	0.890	0.890	0.820	0.840	0.806	30,441,811
2025-08-19	0.880	0.900	0.870	0.890	0.854	8,064,909
2025-08-18	0.880	0.890	0.870	0.870	0.835	4,360,957
2025-08-15	0.880	0.890	0.870	0.880	0.844	9,061,665
2025-08-14	0.890	0.900	0.870	0.880	0.844	11,449,840
2025-08-13	0.910	0.910	0.880	0.890	0.854	16,771,510
2025-08-08	0.940	0.950	0.900	0.910	0.873	12,820,070
2025-08-07	0.940	0.950	0.930	0.930	0.892	2,308,632
2025-08-06	0.930	0.950	0.910	0.940	0.902	8,188,404
2025-08-05	0.910	0.930	0.900	0.930	0.892	2,716,063
2025-08-04	0.910	0.910	0.890	0.900	0.864	3,050,185
2025-08-01	0.930	0.940	0.900	0.910	0.873	4,199,966
2025-07-31	0.940	0.950	0.910	0.920	0.883	5,733,360
2025-07-30	0.920	0.970	0.910	0.940	0.902	13,977,820
2025-07-29	0.890	0.920	0.870	0.920	0.883	8,205,458
2025-07-25	0.870	0.890	0.870	0.890	0.854	2,883,814
2025-07-24	0.880	0.890	0.870	0.870	0.835	2,818,444
2025-07-23	0.870	0.890	0.860	0.880	0.844	5,427,051

← NewerPage 5 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.