TPI Polene Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.170	1.170	1.150	1.150	1.071	5,599,621
2024-10-21	1.170	1.180	1.160	1.170	1.090	2,322,233
2024-10-18	1.180	1.180	1.160	1.170	1.090	2,814,776
2024-10-17	1.180	1.190	1.170	1.170	1.090	2,557,036
2024-10-16	1.150	1.180	1.140	1.180	1.099	6,198,792
2024-10-15	1.180	1.180	1.150	1.150	1.071	6,029,247
2024-10-11	1.190	1.200	1.180	1.180	1.099	1,497,486
2024-10-10	1.190	1.190	1.180	1.180	1.099	3,559,222
2024-10-09	1.200	1.200	1.180	1.190	1.108	3,142,823
2024-10-08	1.180	1.200	1.170	1.190	1.108	13,811,510
2024-10-07	1.180	1.190	1.150	1.180	1.099	14,046,490
2024-10-04	1.190	1.190	1.170	1.190	1.108	5,086,105
2024-10-03	1.200	1.200	1.180	1.180	1.099	6,645,045
2024-10-02	1.200	1.210	1.190	1.190	1.108	7,095,217
2024-10-01	1.210	1.210	1.190	1.200	1.118	8,226,582
2024-09-30	1.220	1.230	1.190	1.190	1.108	18,831,250
2024-09-27	1.220	1.240	1.210	1.210	1.127	13,768,260
2024-09-26	1.240	1.240	1.200	1.210	1.127	10,171,240
2024-09-25	1.240	1.250	1.220	1.240	1.155	11,318,070
2024-09-24	1.210	1.240	1.210	1.240	1.155	14,411,150
2024-09-23	1.220	1.240	1.200	1.210	1.127	23,800,471
2024-09-20	1.260	1.270	1.210	1.210	1.127	203,298,406
2024-09-19	1.250	1.260	1.240	1.250	1.164	9,476,950
2024-09-18	1.250	1.260	1.240	1.250	1.164	5,897,024
2024-09-17	1.240	1.260	1.240	1.250	1.164	7,442,009
2024-09-16	1.250	1.260	1.230	1.240	1.155	6,088,362
2024-09-13	1.230	1.250	1.230	1.240	1.155	3,076,891
2024-09-12	1.230	1.240	1.220	1.220	1.136	2,797,050
2024-09-11	1.230	1.240	1.210	1.230	1.145	8,173,272
2024-09-10	1.290	1.290	1.250	1.260	1.155	12,861,660
2024-09-09	1.270	1.290	1.260	1.290	1.182	10,406,470
2024-09-06	1.250	1.270	1.250	1.250	1.146	26,877,410
2024-09-05	1.220	1.250	1.210	1.240	1.136	11,310,840
2024-09-04	1.200	1.220	1.190	1.220	1.118	4,691,847
2024-09-03	1.190	1.200	1.180	1.200	1.100	1,202,358
2024-09-02	1.200	1.200	1.170	1.180	1.081	5,314,968
2024-08-30	1.200	1.220	1.200	1.200	1.100	12,970,330
2024-08-29	1.220	1.220	1.190	1.200	1.100	4,484,220
2024-08-28	1.210	1.220	1.200	1.210	1.109	6,503,189
2024-08-27	1.240	1.250	1.200	1.210	1.109	8,825,862
2024-08-26	1.250	1.250	1.210	1.240	1.136	30,327,359
2024-08-23	1.190	1.250	1.190	1.250	1.146	13,531,360
2024-08-22	1.180	1.200	1.180	1.190	1.091	3,564,555
2024-08-21	1.180	1.190	1.170	1.180	1.081	7,288,992
2024-08-20	1.200	1.210	1.150	1.170	1.072	10,608,760
2024-08-19	1.150	1.200	1.150	1.200	1.100	19,289,730
2024-08-16	1.130	1.160	1.130	1.150	1.054	11,274,410
2024-08-15	1.110	1.140	1.090	1.120	1.026	10,114,620
2024-08-14	1.100	1.120	1.090	1.100	1.008	11,708,230
2024-08-13	1.090	1.110	1.070	1.090	0.999	6,618,600
2024-08-09	1.070	1.090	1.070	1.080	0.990	10,640,020
2024-08-08	1.070	1.080	1.060	1.070	0.981	10,140,480
2024-08-07	1.080	1.090	1.060	1.070	0.981	8,777,822
2024-08-06	1.090	1.100	1.070	1.080	0.990	7,569,604
2024-08-05	1.130	1.130	1.090	1.090	0.999	10,015,130
2024-08-02	1.130	1.140	1.120	1.130	1.036	5,391,187
2024-08-01	1.140	1.160	1.120	1.130	1.036	10,296,090
2024-07-31	1.130	1.140	1.120	1.140	1.045	14,712,500
2024-07-30	1.170	1.180	1.130	1.130	1.036	16,527,641
2024-07-26	1.180	1.180	1.170	1.180	1.081	8,209,753

← NewerPage 9 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.