TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.990	1.010	0.980	0.990	0.922	5,106,797
2025-01-20	1.010	1.010	0.980	0.980	0.913	11,225,250
2025-01-17	1.000	1.020	1.000	1.010	0.941	1,463,628
2025-01-16	1.010	1.020	0.990	1.000	0.931	10,266,460
2025-01-15	1.030	1.030	0.980	1.010	0.941	15,610,860
2025-01-14	1.030	1.030	1.010	1.020	0.950	7,228,132
2025-01-13	1.050	1.050	1.020	1.030	0.959	5,687,646
2025-01-10	1.050	1.060	1.040	1.050	0.978	3,790,722
2025-01-09	1.070	1.070	1.040	1.060	0.987	8,956,936
2025-01-08	1.070	1.080	1.060	1.070	0.996	2,425,427
2025-01-07	1.050	1.080	1.050	1.060	0.987	2,616,571
2025-01-06	1.070	1.070	1.050	1.050	0.978	4,093,687
2025-01-03	1.080	1.080	1.060	1.070	0.996	1,322,776
2025-01-02	1.080	1.090	1.070	1.080	1.006	1,142,730
2024-12-30	1.080	1.080	1.070	1.080	1.006	2,107,019
2024-12-27	1.080	1.090	1.070	1.070	0.996	1,219,120
2024-12-26	1.080	1.090	1.060	1.070	0.996	2,365,985
2024-12-25	1.070	1.100	1.070	1.080	1.006	4,215,024
2024-12-24	1.060	1.080	1.060	1.070	0.996	2,348,635
2024-12-23	1.060	1.070	1.050	1.060	0.987	4,769,324
2024-12-20	1.080	1.090	1.050	1.060	0.987	8,111,046
2024-12-19	1.110	1.120	1.080	1.080	1.006	5,795,376
2024-12-18	1.110	1.120	1.100	1.110	1.034	3,440,805
2024-12-17	1.100	1.120	1.100	1.100	1.024	3,527,422
2024-12-16	1.120	1.120	1.100	1.100	1.024	2,107,025
2024-12-13	1.120	1.130	1.110	1.110	1.034	2,720,746
2024-12-12	1.130	1.130	1.110	1.120	1.043	2,921,464
2024-12-11	1.130	1.140	1.120	1.120	1.043	4,274,880
2024-12-09	1.130	1.140	1.130	1.130	1.052	648,817
2024-12-06	1.150	1.150	1.130	1.130	1.052	2,391,332
2024-12-04	1.130	1.150	1.120	1.150	1.071	4,494,124
2024-12-03	1.110	1.130	1.110	1.130	1.052	3,277,432
2024-12-02	1.110	1.120	1.110	1.110	1.034	1,615,200
2024-11-29	1.110	1.120	1.100	1.120	1.043	1,937,594
2024-11-28	1.110	1.120	1.110	1.110	1.034	1,044,668
2024-11-27	1.130	1.130	1.110	1.110	1.034	3,563,863
2024-11-26	1.130	1.130	1.110	1.130	1.052	3,504,727
2024-11-25	1.130	1.140	1.110	1.130	1.052	15,989,840
2024-11-22	1.110	1.130	1.100	1.120	1.043	4,577,724
2024-11-21	1.120	1.120	1.100	1.110	1.034	3,821,867
2024-11-20	1.120	1.130	1.100	1.120	1.043	3,614,898
2024-11-19	1.100	1.120	1.100	1.120	1.043	1,590,573
2024-11-18	1.100	1.110	1.090	1.100	1.024	2,462,770
2024-11-15	1.090	1.100	1.090	1.100	1.024	3,076,034
2024-11-14	1.100	1.110	1.080	1.090	1.015	5,205,831
2024-11-13	1.090	1.100	1.090	1.100	1.024	3,125,500
2024-11-12	1.120	1.120	1.080	1.090	1.015	15,559,340
2024-11-11	1.120	1.130	1.110	1.120	1.043	4,103,022
2024-11-08	1.130	1.130	1.110	1.120	1.043	9,881,381
2024-11-07	1.130	1.140	1.120	1.130	1.052	3,323,403
2024-11-06	1.150	1.150	1.130	1.130	1.052	3,413,463
2024-11-05	1.140	1.150	1.130	1.150	1.071	2,385,465
2024-11-04	1.150	1.150	1.120	1.130	1.052	18,647,779
2024-11-01	1.170	1.170	1.140	1.150	1.071	3,875,603
2024-10-31	1.150	1.170	1.140	1.170	1.090	6,239,222
2024-10-30	1.150	1.150	1.140	1.150	1.071	1,427,069
2024-10-29	1.140	1.150	1.130	1.150	1.071	4,051,414
2024-10-28	1.150	1.150	1.140	1.140	1.062	2,956,821
2024-10-25	1.150	1.150	1.130	1.140	1.062	8,804,508
2024-10-24	1.160	1.160	1.140	1.140	1.062	9,277,348

← NewerPage 8 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.