TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	3.400	3.420	3.380	3.400	2.976	1,312,252
2024-01-26	3.400	3.400	3.380	3.380	2.958	1,381,380
2024-01-25	3.400	3.400	3.380	3.400	2.976	433,000
2024-01-24	3.380	3.400	3.360	3.400	2.976	2,822,169
2024-01-23	3.400	3.400	3.360	3.380	2.958	1,104,429
2024-01-22	3.420	3.420	3.380	3.400	2.976	3,180,717
2024-01-19	3.400	3.420	3.380	3.420	2.993	2,817,563
2024-01-18	3.400	3.420	3.380	3.400	2.976	1,289,920
2024-01-17	3.420	3.420	3.380	3.420	2.993	3,015,008
2024-01-16	3.420	3.440	3.420	3.420	2.993	816,826
2024-01-15	3.420	3.440	3.420	3.420	2.993	1,857,878
2024-01-12	3.420	3.420	3.400	3.420	2.993	370,762
2024-01-11	3.420	3.440	3.400	3.420	2.993	948,118
2024-01-10	3.420	3.440	3.400	3.420	2.993	929,970
2024-01-09	3.420	3.440	3.400	3.400	2.976	1,235,766
2024-01-08	3.440	3.440	3.400	3.440	3.011	4,134,811
2024-01-05	3.420	3.440	3.400	3.440	3.011	4,311,508
2024-01-04	3.420	3.440	3.400	3.420	2.993	1,985,705
2024-01-03	3.420	3.420	3.400	3.420	2.993	909,492
2024-01-02	3.400	3.420	3.380	3.420	2.993	2,098,413
2023-12-28	3.400	3.420	3.380	3.400	2.976	1,911,392
2023-12-27	3.400	3.420	3.380	3.380	2.958	2,723,824
2023-12-26	3.380	3.400	3.380	3.400	2.976	526,124
2023-12-25	3.400	3.400	3.380	3.380	2.958	682,926
2023-12-22	3.380	3.400	3.360	3.400	2.976	1,389,441
2023-12-21	3.380	3.380	3.360	3.380	2.958	2,058,593
2023-12-20	3.360	3.380	3.360	3.380	2.958	4,853,093
2023-12-19	3.380	3.380	3.360	3.360	2.941	373,307
2023-12-18	3.360	3.400	3.340	3.380	2.958	5,032,973
2023-12-15	3.340	3.400	3.340	3.380	2.958	3,264,616
2023-12-14	3.360	3.380	3.340	3.340	2.923	1,100,488
2023-12-13	3.360	3.380	3.320	3.340	2.923	2,816,551
2023-12-12	3.360	3.400	3.360	3.360	2.941	3,050,996
2023-12-08	3.380	3.380	3.340	3.380	2.958	1,271,209
2023-12-07	3.340	3.380	3.340	3.380	2.958	2,436,874
2023-12-06	3.320	3.360	3.320	3.340	2.923	2,015,480
2023-12-04	3.320	3.340	3.320	3.320	2.906	561,669
2023-12-01	3.320	3.340	3.320	3.320	2.906	1,118,988
2023-11-30	3.340	3.360	3.300	3.320	2.906	4,496,792
2023-11-29	3.340	3.360	3.320	3.320	2.906	2,764,019
2023-11-28	3.340	3.360	3.320	3.340	2.923	2,160,679
2023-11-27	3.320	3.340	3.300	3.340	2.923	1,662,808
2023-11-24	3.320	3.340	3.300	3.320	2.906	1,077,504
2023-11-23	3.320	3.340	3.300	3.340	2.923	2,201,516
2023-11-22	3.340	3.340	3.300	3.320	2.906	1,245,915
2023-11-21	3.320	3.340	3.300	3.320	2.906	1,266,339
2023-11-20	3.300	3.320	3.300	3.320	2.906	745,275
2023-11-17	3.280	3.320	3.280	3.300	2.888	1,352,208
2023-11-16	3.280	3.300	3.280	3.280	2.871	605,073
2023-11-15	3.300	3.300	3.280	3.280	2.871	2,053,796
2023-11-14	3.300	3.300	3.240	3.300	2.888	3,721,739
2023-11-13	3.300	3.320	3.280	3.280	2.871	934,692
2023-11-10	3.300	3.300	3.280	3.300	2.888	653,163
2023-11-09	3.300	3.300	3.260	3.300	2.888	1,869,610
2023-11-08	3.280	3.300	3.280	3.300	2.888	882,546
2023-11-07	3.300	3.300	3.260	3.280	2.871	1,018,955
2023-11-06	3.300	3.300	3.260	3.300	2.888	1,432,736
2023-11-03	3.280	3.300	3.260	3.280	2.871	2,381,306
2023-11-02	3.280	3.300	3.260	3.280	2.871	1,306,715
2023-11-01	3.280	3.300	3.260	3.280	2.871	655,873

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.