TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.560	3.660	3.540	3.660	2.906	3,659,200
2022-05-09	3.720	3.740	3.560	3.560	2.827	20,335,400
2022-05-06	3.780	3.780	3.720	3.720	2.954	3,639,000
2022-05-05	3.780	3.820	3.780	3.780	3.002	2,062,600
2022-05-03	3.820	3.820	3.780	3.800	3.018	2,576,700
2022-04-29	3.800	3.820	3.800	3.820	3.033	1,814,400
2022-04-28	3.780	3.800	3.780	3.800	3.018	2,487,900
2022-04-27	3.820	3.820	3.760	3.780	3.002	5,144,100
2022-04-26	3.840	3.880	3.800	3.820	3.033	5,874,300
2022-04-25	3.860	3.860	3.820	3.840	3.049	2,146,600
2022-04-22	3.840	3.860	3.840	3.860	3.065	1,238,900
2022-04-21	3.820	3.860	3.820	3.860	3.065	1,483,900
2022-04-20	3.860	3.860	3.820	3.820	3.033	2,301,300
2022-04-19	3.840	3.840	3.820	3.840	3.049	1,599,900
2022-04-18	3.820	3.840	3.800	3.840	3.049	2,896,300
2022-04-12	3.820	3.840	3.800	3.820	3.033	4,313,500
2022-04-11	3.840	3.860	3.800	3.820	3.033	3,545,300
2022-04-08	3.840	3.860	3.820	3.840	3.049	3,379,900
2022-04-07	3.900	3.900	3.800	3.860	3.065	9,094,300
2022-04-05	3.920	3.920	3.880	3.900	3.097	1,942,100
2022-04-04	3.920	3.940	3.880	3.900	3.097	4,215,100
2022-04-01	3.920	3.920	3.880	3.920	3.113	1,879,300
2022-03-31	3.920	3.940	3.900	3.900	3.097	2,929,900
2022-03-30	3.900	3.940	3.900	3.920	3.113	2,061,500
2022-03-29	3.920	3.940	3.880	3.900	3.097	3,252,900
2022-03-28	3.900	3.940	3.880	3.920	3.113	2,691,500
2022-03-25	3.920	3.920	3.880	3.900	3.097	2,096,600
2022-03-24	3.900	3.920	3.880	3.920	3.113	1,587,743
2022-03-23	3.940	3.940	3.880	3.900	3.097	4,880,096
2022-03-22	3.940	3.960	3.900	3.920	3.113	2,378,800
2022-03-21	3.960	3.980	3.880	3.940	3.129	7,820,600
2022-03-18	3.940	3.960	3.900	3.960	3.145	4,845,100
2022-03-17	3.940	3.960	3.900	3.920	3.113	4,343,200
2022-03-16	3.920	3.940	3.900	3.940	3.129	1,353,400
2022-03-15	3.920	3.960	3.860	3.900	3.097	4,129,900
2022-03-14	3.920	3.940	3.900	3.900	3.097	2,244,700
2022-03-11	3.900	3.920	3.860	3.920	3.113	2,865,600
2022-03-10	3.900	3.940	3.880	3.920	3.113	4,544,200
2022-03-09	3.860	3.900	3.800	3.880	3.081	6,214,300
2022-03-08	3.900	3.920	3.740	3.880	3.081	15,082,100
2022-03-07	3.980	3.980	3.860	3.940	3.129	15,809,500
2022-03-04	4.020	4.020	3.960	3.980	3.161	8,062,600
2022-03-03	4.000	4.040	4.000	4.020	3.192	2,783,600
2022-03-02	4.000	4.040	4.000	4.000	3.176	14,395,600
2022-03-01	4.100	4.140	4.100	4.120	3.200	6,071,600
2022-02-28	4.120	4.120	4.060	4.080	3.169	7,766,500
2022-02-25	4.100	4.120	4.080	4.100	3.185	9,289,500
2022-02-24	4.120	4.140	4.060	4.080	3.169	26,602,199
2022-02-23	4.160	4.160	4.100	4.140	3.216	17,133,400
2022-02-22	4.140	4.180	4.120	4.140	3.216	7,992,000
2022-02-21	4.160	4.200	4.120	4.140	3.216	11,863,500
2022-02-18	4.160	4.180	4.140	4.140	3.216	3,817,200
2022-02-17	4.140	4.180	4.140	4.140	3.216	4,472,600
2022-02-15	4.140	4.160	4.120	4.140	3.216	3,876,800
2022-02-14	4.160	4.160	4.140	4.140	3.216	2,021,200
2022-02-11	4.140	4.180	4.140	4.160	3.231	4,939,400
2022-02-10	4.160	4.180	4.140	4.160	3.231	7,101,000
2022-02-09	4.180	4.180	4.140	4.140	3.216	6,384,100
2022-02-08	4.180	4.180	4.140	4.180	3.247	5,939,300
2022-02-07	4.180	4.180	4.160	4.180	3.247	3,349,100

← NewerPage 19 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.