TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.950	0.960	0.910	0.910	0.873	2,025,352
2025-04-18	0.930	0.960	0.930	0.950	0.912	1,682,765
2025-04-17	0.930	0.940	0.910	0.930	0.892	4,409,091
2025-04-16	0.910	0.930	0.910	0.920	0.883	2,213,567
2025-04-11	0.910	0.920	0.890	0.920	0.883	1,538,271
2025-04-10	0.920	0.930	0.900	0.910	0.873	3,196,787
2025-04-09	0.890	0.910	0.870	0.900	0.864	4,992,429
2025-04-08	0.930	0.930	0.870	0.890	0.854	4,906,090
2025-04-04	0.960	0.980	0.930	0.940	0.902	6,546,920
2025-04-03	0.970	0.980	0.960	0.960	0.921	2,707,336
2025-04-02	0.980	0.990	0.960	0.960	0.921	4,424,893
2025-04-01	0.980	0.990	0.970	0.990	0.950	2,025,261
2025-03-31	1.000	1.000	0.970	0.970	0.931	17,230,500
2025-03-28	1.000	1.010	0.980	0.980	0.940	4,125,888
2025-03-27	0.990	1.010	0.990	1.010	0.969	4,190,331
2025-03-26	1.000	1.010	0.990	0.990	0.950	4,690,719
2025-03-25	1.010	1.010	0.990	0.990	0.950	2,892,320
2025-03-24	1.000	1.010	0.990	1.010	0.969	2,309,609
2025-03-21	1.000	1.010	0.990	0.990	0.950	2,094,691
2025-03-20	1.020	1.020	1.000	1.000	0.960	4,819,690
2025-03-19	1.020	1.020	1.000	1.010	0.969	2,371,090
2025-03-18	1.020	1.030	0.990	1.020	0.979	7,454,098
2025-03-17	1.010	1.020	1.010	1.010	0.969	3,335,131
2025-03-14	0.980	1.020	0.980	1.020	0.979	7,289,328
2025-03-13	0.990	0.990	0.970	0.980	0.940	2,438,677
2025-03-12	0.980	0.990	0.970	0.980	0.940	6,088,190
2025-03-11	1.010	1.020	0.990	1.020	0.950	23,993,930
2025-03-10	1.020	1.050	1.000	1.010	0.941	20,557,830
2025-03-07	0.990	1.030	0.980	1.020	0.950	10,842,350
2025-03-06	0.980	0.990	0.970	0.980	0.913	3,898,563
2025-03-05	0.910	0.980	0.900	0.980	0.913	12,522,020
2025-03-04	0.930	0.940	0.920	0.940	0.875	7,473,890
2025-03-03	0.900	0.950	0.900	0.930	0.866	8,662,393
2025-02-28	0.880	0.900	0.860	0.900	0.838	9,572,741
2025-02-27	0.900	0.910	0.880	0.880	0.820	6,635,642
2025-02-26	0.920	0.920	0.880	0.890	0.829	8,088,318
2025-02-25	0.940	0.940	0.910	0.910	0.847	7,198,717
2025-02-24	0.960	0.960	0.930	0.930	0.866	7,476,694
2025-02-21	0.960	0.960	0.950	0.960	0.894	1,555,739
2025-02-20	0.960	0.970	0.950	0.960	0.894	4,229,474
2025-02-19	0.950	0.970	0.950	0.960	0.894	4,094,184
2025-02-18	0.950	0.960	0.940	0.950	0.885	2,419,830
2025-02-17	0.930	0.960	0.920	0.940	0.875	6,780,991
2025-02-14	0.950	0.950	0.920	0.930	0.866	8,727,119
2025-02-13	0.960	0.960	0.940	0.940	0.875	6,794,887
2025-02-11	0.970	0.970	0.940	0.960	0.894	5,799,205
2025-02-10	0.960	0.970	0.950	0.960	0.894	2,829,203
2025-02-07	0.950	0.960	0.940	0.960	0.894	4,413,203
2025-02-06	0.990	0.990	0.950	0.950	0.885	9,054,582
2025-02-05	0.990	0.990	0.970	0.980	0.913	8,039,780
2025-02-04	1.000	1.010	0.980	0.980	0.913	4,941,725
2025-02-03	1.000	1.000	0.980	1.000	0.931	3,829,015
2025-01-31	1.010	1.010	0.990	1.000	0.931	5,892,072
2025-01-30	1.010	1.010	1.000	1.000	0.931	1,698,083
2025-01-29	1.010	1.010	1.000	1.000	0.931	1,147,753
2025-01-28	1.010	1.020	1.000	1.000	0.931	678,406
2025-01-27	1.000	1.020	1.000	1.000	0.931	1,330,446
2025-01-24	1.000	1.010	1.000	1.000	0.931	1,635,291
2025-01-23	1.000	1.010	0.990	1.000	0.931	2,734,591
2025-01-22	1.000	1.010	0.990	1.000	0.931	3,273,641

← NewerPage 7 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.