TPI Polene Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.780 | 2.820 | 2.760 | 2.760 | 2.504 | 1,891,094 |
| 2024-07-25 | 2.780 | 2.800 | 2.760 | 2.760 | 2.504 | 2,017,577 |
| 2024-07-24 | 2.780 | 2.800 | 2.780 | 2.780 | 2.522 | 1,524,139 |
| 2024-07-23 | 2.820 | 2.840 | 2.780 | 2.780 | 2.522 | 2,550,030 |
| 2024-07-19 | 2.780 | 2.820 | 2.760 | 2.820 | 2.558 | 3,996,260 |
| 2024-07-18 | 2.920 | 2.940 | 2.760 | 2.780 | 2.522 | 14,439,740 |
| 2024-07-17 | 3.000 | 3.020 | 2.920 | 2.920 | 2.649 | 7,422,360 |
| 2024-07-16 | 3.120 | 3.120 | 2.980 | 3.000 | 2.722 | 13,115,990 |
| 2024-07-15 | 3.120 | 3.160 | 3.120 | 3.120 | 2.830 | 2,127,360 |
| 2024-07-12 | 3.200 | 3.220 | 3.080 | 3.120 | 2.830 | 10,577,290 |
| 2024-07-11 | 3.260 | 3.260 | 3.200 | 3.200 | 2.903 | 14,514,450 |
| 2024-07-10 | 3.280 | 3.300 | 3.260 | 3.260 | 2.957 | 3,976,267 |
| 2024-07-09 | 3.320 | 3.320 | 3.280 | 3.280 | 2.976 | 2,020,893 |
| 2024-07-08 | 3.280 | 3.320 | 3.260 | 3.320 | 3.012 | 6,535,530 |
| 2024-07-05 | 3.260 | 3.280 | 3.240 | 3.280 | 2.976 | 2,325,236 |
| 2024-07-04 | 3.240 | 3.260 | 3.240 | 3.260 | 2.957 | 482,035 |
| 2024-07-03 | 3.240 | 3.260 | 3.240 | 3.240 | 2.939 | 673,575 |
| 2024-07-02 | 3.260 | 3.260 | 3.240 | 3.240 | 2.939 | 1,067,934 |
| 2024-07-01 | 3.240 | 3.260 | 3.240 | 3.260 | 2.957 | 663,633 |
| 2024-06-28 | 3.260 | 3.260 | 3.240 | 3.240 | 2.939 | 1,892,441 |
| 2024-06-27 | 3.280 | 3.280 | 3.240 | 3.260 | 2.957 | 1,614,836 |
| 2024-06-26 | 3.280 | 3.280 | 3.260 | 3.260 | 2.957 | 454,840 |
| 2024-06-25 | 3.280 | 3.280 | 3.260 | 3.260 | 2.957 | 1,542,537 |
| 2024-06-24 | 3.260 | 3.280 | 3.240 | 3.280 | 2.976 | 1,099,010 |
| 2024-06-21 | 3.260 | 3.260 | 3.240 | 3.260 | 2.957 | 1,184,637 |
| 2024-06-20 | 3.260 | 3.260 | 3.240 | 3.260 | 2.957 | 596,214 |
| 2024-06-19 | 3.280 | 3.280 | 3.240 | 3.260 | 2.957 | 1,669,589 |
| 2024-06-18 | 3.240 | 3.280 | 3.240 | 3.280 | 2.976 | 795,003 |
| 2024-06-17 | 3.280 | 3.280 | 3.240 | 3.240 | 2.939 | 2,556,030 |
| 2024-06-14 | 3.260 | 3.280 | 3.260 | 3.280 | 2.976 | 3,367,027 |
| 2024-06-13 | 3.280 | 3.300 | 3.260 | 3.280 | 2.976 | 1,281,482 |
| 2024-06-12 | 3.280 | 3.300 | 3.260 | 3.260 | 2.957 | 911,248 |
| 2024-06-11 | 3.280 | 3.300 | 3.260 | 3.280 | 2.976 | 1,338,223 |
| 2024-06-10 | 3.280 | 3.300 | 3.260 | 3.260 | 2.957 | 1,800,935 |
| 2024-06-07 | 3.280 | 3.300 | 3.280 | 3.300 | 2.994 | 1,735,177 |
| 2024-06-06 | 3.300 | 3.300 | 3.280 | 3.280 | 2.976 | 1,180,222 |
| 2024-06-05 | 3.280 | 3.300 | 3.280 | 3.280 | 2.976 | 655,170 |
| 2024-06-04 | 3.300 | 3.300 | 3.260 | 3.280 | 2.976 | 3,209,451 |
| 2024-05-31 | 3.300 | 3.300 | 3.280 | 3.300 | 2.994 | 1,125,329 |
| 2024-05-30 | 3.280 | 3.300 | 3.280 | 3.280 | 2.976 | 850,938 |
| 2024-05-29 | 3.300 | 3.300 | 3.280 | 3.300 | 2.994 | 904,225 |
| 2024-05-28 | 3.300 | 3.300 | 3.280 | 3.280 | 2.976 | 1,257,142 |
| 2024-05-27 | 3.300 | 3.300 | 3.280 | 3.300 | 2.994 | 658,033 |
| 2024-05-24 | 3.280 | 3.300 | 3.280 | 3.300 | 2.994 | 657,855 |
| 2024-05-23 | 3.300 | 3.300 | 3.280 | 3.280 | 2.976 | 1,470,411 |
| 2024-05-21 | 3.300 | 3.300 | 3.260 | 3.300 | 2.994 | 6,833,323 |
| 2024-05-20 | 3.300 | 3.320 | 3.280 | 3.280 | 2.976 | 755,333 |
| 2024-05-17 | 3.300 | 3.320 | 3.280 | 3.280 | 2.976 | 1,018,078 |
| 2024-05-16 | 3.300 | 3.320 | 3.280 | 3.280 | 2.976 | 1,964,225 |
| 2024-05-15 | 3.320 | 3.320 | 3.280 | 3.300 | 2.994 | 3,098,319 |
| 2024-05-14 | 3.300 | 3.320 | 3.280 | 3.320 | 3.012 | 1,703,168 |
| 2024-05-13 | 3.300 | 3.320 | 3.280 | 3.300 | 2.994 | 2,865,287 |
| 2024-05-10 | 3.300 | 3.300 | 3.280 | 3.300 | 2.994 | 4,434,463 |
| 2024-05-09 | 3.320 | 3.320 | 3.300 | 3.300 | 2.994 | 951,834 |
| 2024-05-08 | 3.300 | 3.320 | 3.300 | 3.320 | 3.012 | 1,291,641 |
| 2024-05-07 | 3.300 | 3.320 | 3.300 | 3.300 | 2.994 | 1,172,170 |
| 2024-05-03 | 3.320 | 3.320 | 3.280 | 3.300 | 2.994 | 1,094,809 |
| 2024-05-02 | 3.320 | 3.320 | 3.300 | 3.320 | 3.012 | 1,969,833 |
| 2024-04-30 | 3.320 | 3.320 | 3.300 | 3.320 | 3.012 | 1,179,925 |
| 2024-04-29 | 3.300 | 3.320 | 3.280 | 3.300 | 2.994 | 2,900,163 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.0700 THB |
| 2025-03-12 | 0.0700 THB |
| 2024-09-11 | 0.0900 THB |
| 2024-03-13 | 0.1200 THB |
| 2023-09-13 | 0.1200 THB |
| 2023-03-08 | 0.0300 THB |
| 2023-02-08 | 0.0900 THB |
| 2022-09-08 | 0.1000 THB |
| 2022-03-02 | 0.0900 THB |
| 2021-09-09 | 0.0400 THB |
| 2021-03-12 | 0.1500 THB |
| 2020-09-03 | 0.0800 THB |
| 2020-03-12 | 0.2000 THB |
| 2019-12-12 | 0.0100 THB |
| 2019-09-12 | 0.0900 THB |
| 2019-03-07 | 0.0800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.