TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.830	1.840	1.830	1.840	1.840	2,614,052
2026-07-20	1.830	1.840	1.820	1.830	1.830	6,893,797
2026-07-17	1.820	1.850	1.810	1.820	1.820	16,191,502
2026-07-16	1.800	1.820	1.790	1.810	1.810	7,992,274
2026-07-15	1.810	1.810	1.790	1.800	1.800	3,502,088
2026-07-14	1.810	1.810	1.780	1.810	1.810	5,236,002
2026-07-13	1.790	1.820	1.780	1.810	1.810	6,874,256
2026-07-10	1.760	1.810	1.760	1.790	1.790	6,236,970
2026-07-09	1.760	1.770	1.750	1.760	1.760	4,085,089
2026-07-08	1.770	1.780	1.760	1.760	1.760	1,667,027
2026-07-07	1.780	1.780	1.760	1.770	1.770	1,241,230
2026-07-06	1.770	1.780	1.760	1.770	1.770	1,260,192
2026-07-03	1.760	1.780	1.760	1.770	1.770	4,286,642
2026-07-02	1.750	1.760	1.750	1.760	1.760	1,602,890
2026-07-01	1.760	1.760	1.750	1.750	1.750	786,189
2026-06-30	1.750	1.760	1.740	1.760	1.760	3,448,637
2026-06-29	1.760	1.770	1.740	1.740	1.740	2,176,333
2026-06-26	1.760	1.760	1.750	1.760	1.760	1,699,455
2026-06-25	1.760	1.760	1.750	1.760	1.760	1,213,001
2026-06-24	1.750	1.760	1.740	1.760	1.760	1,170,724
2026-06-23	1.760	1.770	1.750	1.750	1.750	1,037,329
2026-06-22	1.760	1.770	1.750	1.760	1.760	970,246
2026-06-19	1.770	1.780	1.760	1.760	1.760	1,218,626
2026-06-18	1.780	1.790	1.750	1.770	1.770	3,569,937
2026-06-17	1.750	1.770	1.740	1.770	1.770	1,901,081
2026-06-16	1.750	1.750	1.730	1.750	1.750	3,489,753
2026-06-15	1.760	1.760	1.740	1.750	1.750	1,069,130
2026-06-12	1.760	1.770	1.750	1.750	1.750	1,487,651
2026-06-11	1.750	1.760	1.740	1.760	1.760	1,406,765
2026-06-10	1.760	1.760	1.740	1.740	1.740	2,120,593
2026-06-09	1.750	1.770	1.750	1.750	1.750	2,763,161
2026-06-08	1.770	1.770	1.750	1.750	1.750	4,999,968
2026-06-05	1.780	1.780	1.770	1.770	1.770	2,685,674
2026-06-04	1.780	1.790	1.780	1.780	1.780	3,141,421
2026-06-02	1.780	1.790	1.760	1.780	1.780	4,602,912
2026-05-29	1.780	1.790	1.780	1.780	1.780	2,049,246
2026-05-28	1.790	1.790	1.780	1.780	1.780	1,971,767
2026-05-27	1.800	1.810	1.790	1.790	1.790	3,012,975
2026-05-26	1.800	1.800	1.790	1.800	1.800	671,675
2026-05-25	1.790	1.800	1.780	1.790	1.790	973,451
2026-05-22	1.790	1.800	1.780	1.780	1.780	953,951
2026-05-21	1.790	1.800	1.780	1.780	1.780	1,842,158
2026-05-20	1.790	1.800	1.780	1.790	1.790	1,266,952
2026-05-19	1.780	1.790	1.770	1.790	1.790	1,532,621
2026-05-18	1.790	1.790	1.770	1.780	1.780	2,159,836
2026-05-15	1.770	1.790	1.770	1.790	1.790	2,838,435
2026-05-14	1.780	1.780	1.760	1.770	1.770	6,255,822
2026-05-13	1.790	1.790	1.770	1.780	1.780	3,852,714
2026-05-12	1.800	1.810	1.770	1.780	1.780	7,650,639
2026-05-11	1.830	1.840	1.790	1.800	1.800	11,197,560
2026-05-08	1.920	1.930	1.830	1.830	1.830	23,075,500
2026-05-07	1.990	2.000	1.960	1.980	1.980	6,573,546
2026-05-06	1.940	2.080	1.940	2.000	2.000	28,296,980
2026-05-05	1.920	1.960	1.920	1.940	1.940	8,462,608
2026-04-30	1.940	1.940	1.920	1.920	1.920	2,821,333
2026-04-29	1.920	1.940	1.900	1.940	1.940	5,802,442
2026-04-28	1.950	1.950	1.900	1.910	1.910	4,783,082
2026-04-27	1.940	1.960	1.930	1.940	1.940	4,311,116
2026-04-24	1.920	1.930	1.910	1.920	1.920	1,524,979
2026-04-23	1.950	1.950	1.910	1.920	1.920	6,682,132

← NewerPage 2 of 21 · 1,216 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.