TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.280	3.320	3.280	3.320	2.805	618,300
2023-05-03	3.260	3.280	3.240	3.280	2.772	2,285,857
2023-05-02	3.300	3.320	3.280	3.280	2.772	1,340,523
2023-04-28	3.280	3.320	3.280	3.320	2.805	1,309,639
2023-04-27	3.280	3.300	3.260	3.260	2.755	1,702,124
2023-04-26	3.280	3.300	3.260	3.280	2.772	2,261,048
2023-04-25	3.280	3.320	3.260	3.280	2.772	2,252,149
2023-04-24	3.320	3.340	3.280	3.280	2.772	2,424,570
2023-04-21	3.340	3.360	3.300	3.320	2.805	1,700,680
2023-04-20	3.300	3.340	3.300	3.340	2.822	1,556,343
2023-04-19	3.340	3.340	3.300	3.320	2.805	845,251
2023-04-18	3.340	3.340	3.320	3.340	2.822	547,323
2023-04-17	3.340	3.360	3.300	3.340	2.822	1,659,854
2023-04-12	3.360	3.360	3.300	3.340	2.822	3,092,299
2023-04-11	3.340	3.380	3.340	3.360	2.839	1,639,427
2023-04-10	3.320	3.340	3.280	3.340	2.822	1,401,407
2023-04-07	3.320	3.340	3.300	3.320	2.805	1,818,018
2023-04-05	3.340	3.360	3.320	3.340	2.822	1,538,853
2023-04-04	3.400	3.400	3.340	3.340	2.822	1,387,392
2023-04-03	3.380	3.400	3.360	3.380	2.856	594,591
2023-03-31	3.400	3.420	3.360	3.360	2.839	1,665,301
2023-03-30	3.420	3.420	3.380	3.380	2.856	1,952,467
2023-03-29	3.420	3.440	3.400	3.400	2.873	2,339,583
2023-03-28	3.400	3.440	3.400	3.400	2.873	2,113,799
2023-03-27	3.420	3.420	3.380	3.400	2.873	1,765,580
2023-03-24	3.380	3.420	3.380	3.420	2.890	3,390,936
2023-03-23	3.360	3.380	3.320	3.360	2.839	2,821,569
2023-03-22	3.320	3.360	3.320	3.340	2.822	2,200,207
2023-03-21	3.320	3.340	3.300	3.320	2.805	2,273,938
2023-03-20	3.320	3.320	3.280	3.300	2.788	2,645,314
2023-03-17	3.340	3.340	3.300	3.320	2.805	820,485
2023-03-16	3.320	3.320	3.280	3.320	2.805	2,781,253
2023-03-15	3.280	3.340	3.280	3.340	2.822	1,898,701
2023-03-14	3.360	3.360	3.220	3.260	2.755	7,019,441
2023-03-13	3.340	3.360	3.320	3.360	2.839	4,868,310
2023-03-10	3.400	3.400	3.360	3.380	2.856	4,659,005
2023-03-09	3.380	3.420	3.380	3.400	2.873	1,307,845
2023-03-08	3.400	3.400	3.380	3.380	2.856	1,253,036
2023-03-07	3.440	3.460	3.420	3.420	2.865	6,833,459
2023-03-03	3.420	3.440	3.400	3.440	2.881	3,098,664
2023-03-02	3.420	3.440	3.400	3.440	2.881	3,163,410
2023-03-01	3.460	3.460	3.400	3.400	2.848	3,763,171
2023-02-28	3.380	3.460	3.380	3.460	2.898	7,933,729
2023-02-27	3.380	3.400	3.380	3.380	2.831	2,852,769
2023-02-24	3.380	3.380	3.340	3.380	2.831	2,034,177
2023-02-23	3.360	3.380	3.340	3.380	2.831	1,105,594
2023-02-22	3.340	3.380	3.340	3.360	2.814	1,485,371
2023-02-21	3.380	3.400	3.340	3.340	2.798	1,728,791
2023-02-20	3.340	3.380	3.340	3.380	2.831	1,813,983
2023-02-17	3.360	3.380	3.320	3.340	2.798	2,026,812
2023-02-16	3.320	3.360	3.300	3.360	2.814	3,090,125
2023-02-15	3.360	3.360	3.320	3.320	2.781	2,984,174
2023-02-14	3.360	3.400	3.340	3.360	2.814	3,967,517
2023-02-13	3.380	3.400	3.340	3.360	2.814	3,920,497
2023-02-10	3.400	3.400	3.380	3.400	2.848	1,107,219
2023-02-09	3.420	3.420	3.360	3.400	2.848	6,927,831
2023-02-08	3.400	3.420	3.400	3.420	2.865	5,336,479
2023-02-07	3.520	3.520	3.480	3.500	2.856	9,303,552
2023-02-06	3.520	3.540	3.500	3.520	2.872	3,775,186
2023-02-03	3.520	3.540	3.500	3.520	2.872	3,955,250

← NewerPage 15 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.