TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.880	0.890	0.850	0.860	0.825	5,905,402
2025-07-21	0.870	0.890	0.860	0.870	0.835	4,600,752
2025-07-18	0.870	0.880	0.870	0.870	0.835	3,774,087
2025-07-17	0.860	0.870	0.860	0.870	0.835	2,217,815
2025-07-16	0.860	0.860	0.850	0.850	0.816	2,928,998
2025-07-15	0.840	0.860	0.840	0.860	0.825	4,281,713
2025-07-14	0.840	0.850	0.830	0.840	0.806	2,278,003
2025-07-11	0.840	0.840	0.830	0.840	0.806	1,957,071
2025-07-09	0.850	0.850	0.830	0.830	0.796	2,967,750
2025-07-08	0.820	0.850	0.810	0.840	0.806	9,239,477
2025-07-07	0.810	0.830	0.810	0.830	0.796	880,799
2025-07-04	0.830	0.830	0.810	0.810	0.777	1,462,049
2025-07-03	0.830	0.830	0.810	0.830	0.796	3,448,440
2025-07-02	0.810	0.830	0.800	0.820	0.787	2,611,396
2025-07-01	0.820	0.820	0.810	0.810	0.777	1,248,818
2025-06-30	0.810	0.820	0.790	0.820	0.787	6,224,648
2025-06-27	0.830	0.830	0.810	0.810	0.777	5,378,508
2025-06-26	0.800	0.830	0.790	0.830	0.796	5,870,236
2025-06-25	0.750	0.810	0.750	0.790	0.758	7,354,153
2025-06-24	0.740	0.760	0.740	0.750	0.720	2,322,533
2025-06-23	0.740	0.740	0.720	0.740	0.710	5,510,125
2025-06-20	0.770	0.790	0.740	0.750	0.720	11,731,790
2025-06-19	0.790	0.800	0.760	0.770	0.739	6,835,341
2025-06-18	0.800	0.810	0.790	0.790	0.758	5,322,323
2025-06-17	0.780	0.810	0.780	0.800	0.768	2,906,201
2025-06-16	0.830	0.830	0.770	0.770	0.739	25,946,320
2025-06-13	0.890	0.900	0.820	0.830	0.796	25,512,699
2025-06-12	0.920	0.920	0.870	0.880	0.844	11,895,540
2025-06-11	0.890	0.920	0.890	0.900	0.864	3,962,896
2025-06-10	0.920	0.920	0.880	0.890	0.854	5,011,201
2025-06-09	0.910	0.920	0.910	0.910	0.873	1,587,413
2025-06-06	0.920	0.930	0.910	0.910	0.873	1,997,802
2025-06-05	0.920	0.930	0.910	0.920	0.883	1,411,425
2025-06-04	0.940	0.940	0.910	0.920	0.883	5,317,528
2025-05-30	0.990	1.000	0.930	0.930	0.892	13,990,560
2025-05-29	0.990	0.990	0.970	0.990	0.950	481,929
2025-05-28	0.980	0.990	0.970	0.980	0.940	1,336,790
2025-05-27	0.980	0.990	0.970	0.990	0.950	718,302
2025-05-26	0.980	0.990	0.970	0.970	0.931	718,477
2025-05-23	0.970	0.990	0.960	0.980	0.940	2,761,306
2025-05-22	1.000	1.010	0.960	0.970	0.931	5,371,452
2025-05-21	0.990	1.010	0.990	1.000	0.960	2,705,141
2025-05-20	0.990	1.010	0.990	0.990	0.950	726,665
2025-05-19	1.020	1.020	0.980	0.990	0.950	4,863,505
2025-05-16	1.000	1.020	0.990	1.020	0.979	2,936,936
2025-05-15	1.020	1.020	0.990	1.000	0.960	4,294,456
2025-05-14	1.040	1.040	1.010	1.020	0.979	1,956,141
2025-05-13	1.020	1.060	1.000	1.050	1.007	7,441,610
2025-05-09	1.010	1.020	0.990	1.010	0.969	4,082,514
2025-05-08	1.040	1.040	1.000	1.010	0.969	3,479,561
2025-05-07	0.970	1.050	0.970	1.040	0.998	18,100,471
2025-05-06	0.930	0.980	0.930	0.960	0.921	6,024,126
2025-05-02	0.950	0.950	0.930	0.930	0.892	2,860,223
2025-04-30	0.950	0.950	0.930	0.940	0.902	2,676,647
2025-04-29	0.940	0.950	0.920	0.950	0.912	1,990,829
2025-04-28	0.950	0.950	0.930	0.940	0.902	1,242,833
2025-04-25	0.940	0.950	0.930	0.950	0.912	907,511
2025-04-24	0.960	0.960	0.930	0.930	0.892	993,014
2025-04-23	0.960	0.960	0.930	0.940	0.902	1,402,140
2025-04-22	0.910	0.940	0.910	0.940	0.902	1,509,001

← NewerPage 6 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.