TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	3.340	3.360	3.300	3.360	2.742	2,444,330
2022-11-04	3.340	3.340	3.280	3.340	2.726	3,421,889
2022-11-03	3.380	3.380	3.320	3.340	2.726	2,395,428
2022-11-02	3.380	3.380	3.360	3.360	2.742	1,171,414
2022-11-01	3.360	3.380	3.340	3.360	2.742	821,207
2022-10-31	3.360	3.380	3.320	3.360	2.742	2,776,752
2022-10-28	3.360	3.380	3.320	3.340	2.726	3,235,176
2022-10-27	3.320	3.360	3.320	3.360	2.742	2,250,156
2022-10-26	3.340	3.360	3.300	3.320	2.709	4,394,125
2022-10-25	3.320	3.320	3.280	3.320	2.709	2,951,393
2022-10-21	3.320	3.360	3.300	3.320	2.709	3,064,749
2022-10-20	3.400	3.420	3.280	3.280	2.677	39,009,770
2022-10-19	3.340	3.400	3.340	3.360	2.742	3,285,447
2022-10-18	3.240	3.340	3.240	3.340	2.726	4,159,126
2022-10-17	3.280	3.300	3.200	3.260	2.660	11,757,340
2022-10-12	3.340	3.340	3.260	3.280	2.677	9,718,791
2022-10-11	3.420	3.440	3.300	3.320	2.709	10,270,780
2022-10-10	3.520	3.520	3.400	3.420	2.791	9,806,367
2022-10-07	3.540	3.560	3.520	3.540	2.889	2,272,119
2022-10-06	3.540	3.560	3.520	3.540	2.889	1,175,787
2022-10-05	3.520	3.540	3.500	3.540	2.889	1,466,330
2022-10-04	3.500	3.540	3.500	3.520	2.872	2,281,930
2022-10-03	3.520	3.540	3.480	3.480	2.840	3,232,901
2022-09-30	3.520	3.560	3.500	3.520	2.872	1,553,819
2022-09-29	3.540	3.560	3.500	3.500	2.856	4,308,396
2022-09-28	3.560	3.580	3.500	3.540	2.889	3,747,300
2022-09-27	3.580	3.600	3.560	3.560	2.905	2,296,162
2022-09-26	3.620	3.620	3.580	3.580	2.921	6,161,603
2022-09-23	3.640	3.640	3.620	3.620	2.954	1,811,684
2022-09-22	3.620	3.640	3.600	3.640	2.970	1,436,160
2022-09-21	3.640	3.640	3.620	3.620	2.954	2,830,882
2022-09-20	3.640	3.640	3.620	3.640	2.970	1,242,225
2022-09-19	3.640	3.640	3.600	3.640	2.970	5,188,395
2022-09-16	3.640	3.640	3.620	3.620	2.954	1,690,318
2022-09-15	3.620	3.640	3.600	3.640	2.970	3,041,238
2022-09-14	3.620	3.640	3.600	3.600	2.938	2,850,435
2022-09-13	3.640	3.640	3.600	3.620	2.954	6,302,485
2022-09-12	3.620	3.640	3.620	3.640	2.970	2,048,901
2022-09-09	3.620	3.640	3.620	3.620	2.954	1,864,406
2022-09-08	3.640	3.660	3.620	3.620	2.954	6,543,443
2022-09-07	3.740	3.760	3.700	3.720	2.954	11,315,410
2022-09-06	3.740	3.740	3.720	3.740	2.970	4,942,112
2022-09-05	3.740	3.740	3.720	3.740	2.970	2,556,211
2022-09-02	3.720	3.740	3.680	3.740	2.970	5,925,876
2022-09-01	3.740	3.760	3.720	3.720	2.954	3,070,946
2022-08-31	3.760	3.760	3.740	3.740	2.970	1,632,527
2022-08-30	3.740	3.760	3.720	3.760	2.986	3,357,595
2022-08-29	3.720	3.740	3.700	3.740	2.970	7,480,731
2022-08-26	3.720	3.740	3.700	3.720	2.954	9,753,818
2022-08-25	3.700	3.720	3.700	3.700	2.938	2,553,793
2022-08-24	3.720	3.720	3.700	3.700	2.938	6,386,011
2022-08-23	3.700	3.720	3.700	3.720	2.954	9,253,587
2022-08-22	3.700	3.720	3.680	3.700	2.938	3,303,504
2022-08-19	3.680	3.720	3.680	3.700	2.938	9,741,895
2022-08-18	3.660	3.700	3.660	3.680	2.922	2,129,604
2022-08-17	3.680	3.680	3.640	3.660	2.906	3,309,311
2022-08-16	3.700	3.700	3.660	3.680	2.922	1,471,078
2022-08-15	3.680	3.700	3.660	3.700	2.938	1,424,339
2022-08-11	3.680	3.700	3.660	3.680	2.922	1,681,396
2022-08-10	3.700	3.700	3.660	3.680	2.922	1,209,995

← NewerPage 17 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.