TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	4.160	4.200	4.160	4.180	3.247	3,521,000
2022-02-03	4.180	4.180	4.140	4.160	3.231	3,406,000
2022-02-02	4.180	4.180	4.140	4.180	3.247	3,437,100
2022-02-01	4.160	4.180	4.140	4.160	3.231	2,732,900
2022-01-31	4.140	4.160	4.120	4.140	3.216	2,926,200
2022-01-28	4.140	4.160	4.120	4.140	3.216	4,937,700
2022-01-27	4.160	4.160	4.100	4.140	3.216	6,618,900
2022-01-26	4.160	4.180	4.120	4.140	3.216	7,205,500
2022-01-25	4.180	4.180	4.140	4.160	3.231	8,117,400
2022-01-24	4.180	4.200	4.160	4.180	3.247	3,149,500
2022-01-21	4.200	4.200	4.140	4.180	3.247	6,437,000
2022-01-20	4.200	4.200	4.180	4.180	3.247	2,308,100
2022-01-19	4.200	4.200	4.160	4.200	3.262	3,743,600
2022-01-18	4.220	4.220	4.180	4.180	3.247	2,482,100
2022-01-17	4.220	4.220	4.180	4.220	3.278	4,541,600
2022-01-14	4.220	4.220	4.200	4.220	3.278	2,426,200
2022-01-13	4.220	4.220	4.200	4.220	3.278	2,206,400
2022-01-12	4.200	4.220	4.160	4.220	3.278	6,618,400
2022-01-11	4.160	4.200	4.160	4.200	3.262	2,765,200
2022-01-10	4.160	4.180	4.160	4.160	3.231	1,859,500
2022-01-07	4.180	4.200	4.160	4.160	3.231	1,745,500
2022-01-06	4.180	4.200	4.160	4.180	3.247	4,351,900
2022-01-05	4.180	4.200	4.160	4.180	3.247	3,374,300
2022-01-04	4.160	4.180	4.140	4.180	3.247	4,874,900
2021-12-30	4.140	4.160	4.140	4.160	3.231	2,037,900
2021-12-29	4.140	4.160	4.120	4.140	3.216	3,153,300
2021-12-28	4.140	4.160	4.120	4.140	3.216	4,140,700
2021-12-27	4.160	4.180	4.120	4.120	3.200	7,101,900
2021-12-24	4.180	4.180	4.160	4.180	3.247	1,931,900
2021-12-23	4.160	4.180	4.140	4.180	3.247	2,865,900
2021-12-22	4.160	4.180	4.140	4.160	3.231	1,864,300
2021-12-21	4.160	4.180	4.140	4.140	3.216	1,898,900
2021-12-20	4.160	4.180	4.140	4.140	3.216	4,511,400
2021-12-17	4.180	4.180	4.160	4.160	3.231	2,227,600
2021-12-16	4.180	4.180	4.160	4.180	3.247	3,877,500
2021-12-15	4.200	4.200	4.160	4.180	3.247	2,628,200
2021-12-14	4.180	4.200	4.160	4.200	3.262	2,061,100
2021-12-13	4.200	4.220	4.160	4.180	3.247	3,852,400
2021-12-09	4.200	4.200	4.160	4.180	3.247	1,602,800
2021-12-08	4.180	4.200	4.160	4.180	3.247	2,018,300
2021-12-07	4.180	4.200	4.120	4.180	3.247	3,856,500
2021-12-03	4.140	4.160	4.140	4.140	3.216	1,721,200
2021-12-02	4.140	4.160	4.120	4.140	3.216	2,709,700
2021-12-01	4.140	4.160	4.100	4.140	3.216	8,953,700
2021-11-30	4.200	4.220	4.100	4.140	3.216	14,318,500
2021-11-29	4.200	4.200	4.160	4.200	3.262	7,770,400
2021-11-26	4.220	4.240	4.200	4.200	3.262	6,302,200
2021-11-25	4.220	4.240	4.200	4.240	3.293	3,912,200
2021-11-24	4.220	4.240	4.220	4.240	3.293	1,378,600
2021-11-23	4.220	4.240	4.220	4.220	3.278	1,474,500
2021-11-22	4.220	4.240	4.220	4.220	3.278	1,478,800
2021-11-19	4.220	4.240	4.220	4.240	3.293	2,584,400
2021-11-18	4.200	4.240	4.200	4.220	3.278	1,996,300
2021-11-17	4.220	4.240	4.200	4.200	3.262	1,520,700
2021-11-16	4.200	4.240	4.200	4.200	3.262	4,667,100
2021-11-15	4.200	4.220	4.180	4.200	3.262	4,651,000
2021-11-12	4.200	4.220	4.200	4.220	3.278	1,799,300
2021-11-11	4.220	4.220	4.200	4.220	3.278	1,325,100
2021-11-10	4.200	4.220	4.180	4.220	3.278	3,315,100
2021-11-09	4.200	4.220	4.180	4.200	3.262	3,971,400

← NewerPage 20 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.