TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	3.340	3.360	3.320	3.320	2.805	2,056,157
2023-08-02	3.320	3.360	3.320	3.320	2.805	1,924,427
2023-07-31	3.320	3.360	3.300	3.320	2.805	5,827,428
2023-07-27	3.320	3.340	3.300	3.320	2.805	1,319,068
2023-07-26	3.340	3.340	3.280	3.320	2.805	6,076,325
2023-07-25	3.320	3.340	3.320	3.340	2.822	1,853,154
2023-07-24	3.320	3.340	3.300	3.320	2.805	1,288,263
2023-07-21	3.320	3.320	3.300	3.320	2.805	481,628
2023-07-20	3.320	3.340	3.300	3.320	2.805	2,423,853
2023-07-19	3.320	3.340	3.300	3.320	2.805	2,502,706
2023-07-18	3.320	3.320	3.300	3.300	2.788	653,480
2023-07-17	3.300	3.320	3.280	3.300	2.788	1,077,286
2023-07-14	3.300	3.300	3.280	3.280	2.772	952,692
2023-07-13	3.280	3.300	3.280	3.280	2.772	752,193
2023-07-12	3.300	3.320	3.280	3.280	2.772	2,096,901
2023-07-11	3.320	3.340	3.280	3.300	2.788	2,866,846
2023-07-10	3.340	3.380	3.320	3.320	2.805	2,953,334
2023-07-07	3.320	3.340	3.300	3.340	2.822	1,073,081
2023-07-06	3.340	3.340	3.300	3.340	2.822	1,840,716
2023-07-05	3.340	3.340	3.320	3.320	2.805	448,734
2023-07-04	3.320	3.340	3.300	3.340	2.822	1,437,588
2023-07-03	3.320	3.320	3.300	3.320	2.805	1,666,068
2023-06-30	3.300	3.340	3.280	3.320	2.805	2,761,482
2023-06-29	3.320	3.340	3.300	3.300	2.788	2,154,473
2023-06-28	3.320	3.320	3.280	3.320	2.805	2,555,038
2023-06-27	3.320	3.340	3.300	3.320	2.805	982,003
2023-06-26	3.320	3.360	3.300	3.320	2.805	3,587,902
2023-06-23	3.320	3.340	3.300	3.320	2.805	1,731,187
2023-06-22	3.340	3.360	3.300	3.320	2.805	4,643,750
2023-06-21	3.320	3.360	3.320	3.340	2.822	1,098,789
2023-06-20	3.340	3.360	3.320	3.320	2.805	1,853,865
2023-06-19	3.360	3.360	3.340	3.340	2.822	1,139,610
2023-06-16	3.360	3.380	3.340	3.340	2.822	1,149,271
2023-06-15	3.360	3.380	3.340	3.360	2.839	1,172,013
2023-06-14	3.360	3.380	3.340	3.360	2.839	2,074,555
2023-06-13	3.360	3.380	3.340	3.340	2.822	15,082,280
2023-06-12	3.340	3.360	3.340	3.360	2.839	1,376,725
2023-06-09	3.340	3.380	3.340	3.340	2.822	1,376,221
2023-06-08	3.340	3.360	3.300	3.340	2.822	4,487,563
2023-06-07	3.380	3.380	3.320	3.340	2.822	2,115,196
2023-06-06	3.300	3.380	3.280	3.380	2.856	2,740,347
2023-06-02	3.300	3.320	3.260	3.280	2.772	1,946,486
2023-06-01	3.300	3.320	3.260	3.280	2.772	3,101,391
2023-05-31	3.360	3.360	3.280	3.280	2.772	3,727,899
2023-05-30	3.360	3.360	3.340	3.340	2.822	346,358
2023-05-29	3.360	3.380	3.340	3.360	2.839	1,523,321
2023-05-26	3.320	3.380	3.320	3.360	2.839	1,545,605
2023-05-25	3.340	3.360	3.320	3.320	2.805	1,468,148
2023-05-24	3.340	3.360	3.320	3.320	2.805	2,743,520
2023-05-23	3.320	3.340	3.300	3.320	2.805	1,056,567
2023-05-22	3.320	3.320	3.280	3.300	2.788	1,991,442
2023-05-19	3.340	3.340	3.300	3.320	2.805	2,008,756
2023-05-18	3.340	3.360	3.300	3.340	2.822	2,796,396
2023-05-17	3.320	3.340	3.300	3.340	2.822	1,060,037
2023-05-16	3.280	3.320	3.280	3.320	2.805	1,466,662
2023-05-15	3.300	3.300	3.260	3.260	2.755	3,269,069
2023-05-12	3.320	3.320	3.280	3.280	2.772	2,204,275
2023-05-11	3.340	3.360	3.300	3.320	2.805	2,685,780
2023-05-10	3.360	3.360	3.320	3.360	2.839	2,270,943
2023-05-09	3.320	3.340	3.320	3.340	2.822	995,066

← NewerPage 14 of 21 · 1,217 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.