TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.260	3.300	3.260	3.300	2.888	2,240,943
2023-10-30	3.280	3.280	3.260	3.260	2.853	557,413
2023-10-27	3.260	3.280	3.240	3.280	2.871	1,114,104
2023-10-26	3.280	3.300	3.240	3.260	2.853	1,432,228
2023-10-25	3.260	3.300	3.240	3.280	2.871	1,263,636
2023-10-24	3.260	3.280	3.240	3.280	2.871	2,052,071
2023-10-20	3.280	3.280	3.240	3.260	2.853	5,026,941
2023-10-19	3.300	3.300	3.260	3.280	2.871	1,876,892
2023-10-18	3.300	3.300	3.280	3.300	2.888	1,805,763
2023-10-17	3.280	3.300	3.280	3.300	2.888	541,054
2023-10-16	3.300	3.320	3.260	3.260	2.853	3,137,148
2023-10-12	3.300	3.320	3.280	3.300	2.888	1,523,936
2023-10-11	3.300	3.320	3.280	3.280	2.871	2,397,945
2023-10-10	3.320	3.320	3.280	3.300	2.888	1,663,579
2023-10-09	3.300	3.320	3.280	3.320	2.906	2,325,557
2023-10-06	3.300	3.300	3.280	3.300	2.888	1,871,631
2023-10-05	3.280	3.300	3.280	3.300	2.888	1,162,934
2023-10-04	3.280	3.280	3.260	3.280	2.871	3,058,232
2023-10-03	3.320	3.320	3.260	3.280	2.871	3,973,700
2023-10-02	3.320	3.340	3.300	3.320	2.906	1,763,352
2023-09-29	3.320	3.320	3.300	3.320	2.906	936,311
2023-09-28	3.300	3.320	3.300	3.300	2.888	1,110,519
2023-09-27	3.300	3.320	3.280	3.300	2.888	2,650,958
2023-09-26	3.320	3.340	3.300	3.300	2.888	2,329,792
2023-09-25	3.340	3.340	3.300	3.320	2.906	1,625,926
2023-09-22	3.320	3.340	3.300	3.320	2.906	1,521,532
2023-09-21	3.340	3.340	3.300	3.300	2.888	1,246,669
2023-09-20	3.340	3.340	3.300	3.320	2.906	2,284,905
2023-09-19	3.360	3.360	3.320	3.340	2.923	3,500,147
2023-09-18	3.360	3.360	3.340	3.340	2.923	1,005,285
2023-09-15	3.360	3.360	3.340	3.360	2.941	820,778
2023-09-14	3.360	3.380	3.320	3.360	2.941	6,113,319
2023-09-13	3.360	3.380	3.340	3.360	2.941	5,481,402
2023-09-12	3.460	3.500	3.460	3.480	2.941	7,182,291
2023-09-11	3.460	3.500	3.460	3.460	2.924	4,681,726
2023-09-08	3.460	3.480	3.440	3.460	2.924	2,183,299
2023-09-07	3.460	3.480	3.420	3.460	2.924	4,959,912
2023-09-06	3.460	3.460	3.440	3.460	2.924	2,166,076
2023-09-05	3.460	3.460	3.440	3.440	2.907	1,446,385
2023-09-04	3.440	3.460	3.440	3.440	2.907	1,531,699
2023-09-01	3.420	3.440	3.400	3.440	2.907	1,970,657
2023-08-31	3.440	3.440	3.400	3.400	2.873	2,097,595
2023-08-30	3.440	3.440	3.400	3.440	2.907	4,107,967
2023-08-29	3.400	3.440	3.400	3.440	2.907	1,538,389
2023-08-28	3.420	3.440	3.400	3.400	2.873	2,316,453
2023-08-25	3.400	3.420	3.380	3.420	2.890	3,922,085
2023-08-24	3.400	3.420	3.380	3.400	2.873	4,361,319
2023-08-23	3.380	3.420	3.380	3.400	2.873	4,400,664
2023-08-22	3.400	3.400	3.360	3.380	2.856	3,086,125
2023-08-21	3.360	3.400	3.340	3.380	2.856	7,088,315
2023-08-18	3.360	3.380	3.340	3.360	2.839	1,764,761
2023-08-17	3.340	3.360	3.320	3.340	2.822	3,154,475
2023-08-16	3.360	3.360	3.320	3.340	2.822	3,128,363
2023-08-15	3.360	3.380	3.340	3.340	2.822	2,628,356
2023-08-11	3.380	3.380	3.340	3.360	2.839	3,083,998
2023-08-10	3.360	3.380	3.340	3.380	2.856	4,180,970
2023-08-09	3.340	3.360	3.320	3.340	2.822	1,759,039
2023-08-08	3.340	3.360	3.340	3.340	2.822	1,783,190
2023-08-07	3.340	3.360	3.320	3.340	2.822	2,544,839
2023-08-04	3.320	3.340	3.320	3.340	2.822	893,003

← NewerPage 13 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.