TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	3.680	3.700	3.660	3.700	2.938	2,518,040
2022-08-08	3.660	3.680	3.620	3.660	2.906	3,830,996
2022-08-05	3.680	3.680	3.660	3.660	2.906	647,308
2022-08-04	3.680	3.700	3.640	3.660	2.906	2,460,748
2022-08-03	3.720	3.720	3.640	3.680	2.922	3,694,267
2022-08-02	3.740	3.740	3.700	3.720	2.954	3,102,470
2022-08-01	3.720	3.740	3.700	3.740	2.970	3,729,010
2022-07-27	3.680	3.720	3.660	3.700	2.938	3,077,777
2022-07-26	3.680	3.700	3.660	3.680	2.922	1,040,688
2022-07-25	3.700	3.700	3.620	3.660	2.906	7,652,330
2022-07-22	3.640	3.660	3.620	3.640	2.891	2,785,876
2022-07-21	3.600	3.640	3.600	3.620	2.875	2,570,766
2022-07-20	3.600	3.620	3.580	3.600	2.859	1,209,965
2022-07-19	3.580	3.600	3.560	3.600	2.859	2,713,795
2022-07-18	3.560	3.600	3.560	3.580	2.843	1,093,064
2022-07-15	3.580	3.600	3.540	3.560	2.827	1,496,480
2022-07-14	3.580	3.580	3.560	3.580	2.843	3,152,083
2022-07-12	3.580	3.620	3.560	3.580	2.843	3,696,495
2022-07-11	3.560	3.600	3.560	3.580	2.843	972,431
2022-07-08	3.600	3.600	3.540	3.560	2.827	3,296,971
2022-07-07	3.580	3.600	3.560	3.580	2.843	1,109,946
2022-07-06	3.560	3.580	3.540	3.580	2.843	2,019,757
2022-07-05	3.560	3.600	3.540	3.560	2.827	3,754,236
2022-07-04	3.600	3.600	3.560	3.560	2.827	1,635,094
2022-07-01	3.580	3.600	3.560	3.600	2.859	1,693,108
2022-06-30	3.600	3.600	3.560	3.600	2.859	1,547,589
2022-06-29	3.620	3.640	3.580	3.600	2.859	2,150,904
2022-06-28	3.580	3.620	3.560	3.600	2.859	3,992,297
2022-06-27	3.580	3.600	3.520	3.580	2.843	9,747,950
2022-06-24	3.580	3.620	3.580	3.580	2.843	1,660,071
2022-06-23	3.640	3.640	3.540	3.580	2.843	3,147,270
2022-06-22	3.640	3.660	3.580	3.620	2.875	3,090,881
2022-06-21	3.660	3.680	3.640	3.640	2.891	1,288,757
2022-06-20	3.680	3.700	3.640	3.660	2.906	1,662,248
2022-06-17	3.600	3.700	3.580	3.700	2.938	4,459,013
2022-06-16	3.640	3.680	3.600	3.620	2.875	2,994,625
2022-06-15	3.640	3.660	3.620	3.640	2.891	1,396,894
2022-06-14	3.600	3.660	3.600	3.660	2.906	1,857,566
2022-06-13	3.720	3.720	3.620	3.640	2.891	6,077,858
2022-06-10	3.760	3.760	3.720	3.720	2.954	1,544,077
2022-06-09	3.700	3.840	3.700	3.760	2.986	7,483,089
2022-06-08	3.700	3.740	3.680	3.700	2.938	3,424,591
2022-06-07	3.680	3.700	3.640	3.700	2.938	2,222,739
2022-06-06	3.720	3.740	3.660	3.700	2.938	3,453,962
2022-06-02	3.720	3.740	3.700	3.720	2.954	2,455,398
2022-06-01	3.720	3.740	3.720	3.720	2.954	2,172,601
2022-05-31	3.760	3.780	3.720	3.720	2.954	1,763,725
2022-05-30	3.760	3.780	3.700	3.740	2.970	6,765,045
2022-05-27	3.720	3.740	3.700	3.740	2.970	2,060,443
2022-05-26	3.780	3.780	3.700	3.720	2.954	2,359,643
2022-05-25	3.700	3.780	3.680	3.720	2.954	5,099,217
2022-05-24	3.680	3.700	3.660	3.680	2.922	2,168,095
2022-05-23	3.640	3.680	3.640	3.680	2.922	1,062,469
2022-05-20	3.660	3.700	3.620	3.640	2.891	4,814,500
2022-05-19	3.600	3.640	3.560	3.640	2.891	2,700,200
2022-05-18	3.580	3.640	3.580	3.640	2.891	3,267,100
2022-05-17	3.540	3.600	3.520	3.580	2.843	5,304,400
2022-05-13	3.560	3.580	3.500	3.540	2.811	5,114,600
2022-05-12	3.600	3.600	3.520	3.560	2.827	6,140,400
2022-05-11	3.640	3.660	3.580	3.620	2.875	5,836,200

← NewerPage 18 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.