TPI Polene Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.300 | 3.320 | 3.280 | 3.300 | 2.994 | 2,900,163 |
| 2024-04-26 | 3.280 | 3.300 | 3.260 | 3.300 | 2.994 | 2,317,672 |
| 2024-04-25 | 3.300 | 3.300 | 3.280 | 3.280 | 2.976 | 580,444 |
| 2024-04-24 | 3.300 | 3.300 | 3.280 | 3.300 | 2.994 | 1,384,068 |
| 2024-04-23 | 3.280 | 3.300 | 3.280 | 3.280 | 2.976 | 651,982 |
| 2024-04-22 | 3.280 | 3.300 | 3.240 | 3.280 | 2.976 | 3,513,306 |
| 2024-04-19 | 3.300 | 3.320 | 3.260 | 3.280 | 2.976 | 7,450,188 |
| 2024-04-18 | 3.300 | 3.320 | 3.300 | 3.300 | 2.994 | 2,145,247 |
| 2024-04-17 | 3.300 | 3.320 | 3.280 | 3.320 | 3.012 | 6,720,462 |
| 2024-04-11 | 3.320 | 3.320 | 3.300 | 3.300 | 2.994 | 1,020,486 |
| 2024-04-10 | 3.300 | 3.320 | 3.300 | 3.300 | 2.994 | 1,003,878 |
| 2024-04-09 | 3.300 | 3.320 | 3.300 | 3.300 | 2.994 | 1,215,956 |
| 2024-04-05 | 3.300 | 3.320 | 3.280 | 3.300 | 2.994 | 1,012,859 |
| 2024-04-04 | 3.300 | 3.300 | 3.280 | 3.280 | 2.976 | 963,535 |
| 2024-04-03 | 3.300 | 3.300 | 3.280 | 3.300 | 2.994 | 1,654,190 |
| 2024-04-02 | 3.320 | 3.320 | 3.280 | 3.280 | 2.976 | 1,987,815 |
| 2024-04-01 | 3.300 | 3.320 | 3.300 | 3.320 | 3.012 | 2,411,387 |
| 2024-03-29 | 3.300 | 3.300 | 3.280 | 3.300 | 2.994 | 1,837,418 |
| 2024-03-28 | 3.320 | 3.320 | 3.300 | 3.300 | 2.994 | 3,169,948 |
| 2024-03-27 | 3.320 | 3.320 | 3.300 | 3.320 | 3.012 | 650,455 |
| 2024-03-26 | 3.320 | 3.320 | 3.300 | 3.300 | 2.994 | 740,448 |
| 2024-03-25 | 3.320 | 3.320 | 3.300 | 3.320 | 3.012 | 1,458,638 |
| 2024-03-22 | 3.320 | 3.320 | 3.300 | 3.320 | 3.012 | 434,145 |
| 2024-03-21 | 3.300 | 3.320 | 3.300 | 3.320 | 3.012 | 878,116 |
| 2024-03-20 | 3.320 | 3.320 | 3.300 | 3.300 | 2.994 | 1,362,999 |
| 2024-03-19 | 3.300 | 3.320 | 3.300 | 3.320 | 3.012 | 1,025,050 |
| 2024-03-18 | 3.320 | 3.320 | 3.300 | 3.320 | 3.012 | 1,283,322 |
| 2024-03-15 | 3.320 | 3.320 | 3.300 | 3.320 | 3.012 | 2,359,925 |
| 2024-03-14 | 3.320 | 3.320 | 3.300 | 3.320 | 3.012 | 795,183 |
| 2024-03-13 | 3.320 | 3.320 | 3.280 | 3.320 | 3.012 | 7,124,097 |
| 2024-03-12 | 3.400 | 3.400 | 3.380 | 3.400 | 2.976 | 3,481,518 |
| 2024-03-11 | 3.420 | 3.420 | 3.380 | 3.400 | 2.976 | 1,721,178 |
| 2024-03-08 | 3.400 | 3.420 | 3.400 | 3.420 | 2.993 | 793,827 |
| 2024-03-07 | 3.400 | 3.420 | 3.380 | 3.400 | 2.976 | 1,531,296 |
| 2024-03-06 | 3.400 | 3.420 | 3.380 | 3.400 | 2.976 | 1,368,156 |
| 2024-03-05 | 3.400 | 3.400 | 3.380 | 3.380 | 2.958 | 760,026 |
| 2024-03-04 | 3.420 | 3.420 | 3.380 | 3.380 | 2.958 | 2,164,901 |
| 2024-03-01 | 3.400 | 3.420 | 3.380 | 3.420 | 2.993 | 1,490,593 |
| 2024-02-29 | 3.420 | 3.420 | 3.380 | 3.380 | 2.958 | 2,903,941 |
| 2024-02-28 | 3.420 | 3.420 | 3.400 | 3.420 | 2.993 | 718,608 |
| 2024-02-27 | 3.400 | 3.420 | 3.400 | 3.400 | 2.976 | 1,574,311 |
| 2024-02-23 | 3.400 | 3.420 | 3.400 | 3.420 | 2.993 | 4,248,199 |
| 2024-02-22 | 3.420 | 3.420 | 3.400 | 3.400 | 2.976 | 1,428,729 |
| 2024-02-21 | 3.420 | 3.420 | 3.400 | 3.420 | 2.993 | 831,248 |
| 2024-02-20 | 3.420 | 3.420 | 3.400 | 3.420 | 2.993 | 1,195,024 |
| 2024-02-19 | 3.420 | 3.420 | 3.380 | 3.420 | 2.993 | 1,033,042 |
| 2024-02-16 | 3.420 | 3.420 | 3.380 | 3.420 | 2.993 | 1,573,204 |
| 2024-02-15 | 3.400 | 3.420 | 3.380 | 3.420 | 2.993 | 1,029,463 |
| 2024-02-14 | 3.420 | 3.420 | 3.380 | 3.420 | 2.993 | 1,139,050 |
| 2024-02-13 | 3.420 | 3.420 | 3.400 | 3.400 | 2.976 | 928,350 |
| 2024-02-12 | 3.400 | 3.420 | 3.400 | 3.420 | 2.993 | 901,147 |
| 2024-02-09 | 3.400 | 3.420 | 3.380 | 3.400 | 2.976 | 853,577 |
| 2024-02-08 | 3.420 | 3.420 | 3.400 | 3.400 | 2.976 | 1,481,630 |
| 2024-02-07 | 3.360 | 3.420 | 3.360 | 3.420 | 2.993 | 1,048,697 |
| 2024-02-06 | 3.360 | 3.380 | 3.340 | 3.360 | 2.941 | 1,404,737 |
| 2024-02-05 | 3.360 | 3.380 | 3.340 | 3.340 | 2.923 | 3,015,512 |
| 2024-02-02 | 3.340 | 3.380 | 3.340 | 3.360 | 2.941 | 1,374,003 |
| 2024-02-01 | 3.360 | 3.380 | 3.340 | 3.340 | 2.923 | 2,265,489 |
| 2024-01-31 | 3.400 | 3.400 | 3.360 | 3.360 | 2.941 | 1,271,241 |
| 2024-01-30 | 3.420 | 3.420 | 3.380 | 3.380 | 2.958 | 970,384 |
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.