TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.960	1.970	1.940	1.940	1.940	11,880,640
2026-04-21	1.910	1.960	1.910	1.950	1.950	13,606,090
2026-04-20	1.930	1.930	1.900	1.900	1.900	4,555,334
2026-04-17	1.950	1.950	1.920	1.940	1.940	7,986,516
2026-04-16	1.930	1.960	1.910	1.930	1.930	14,293,180
2026-04-10	1.910	1.910	1.860	1.860	1.860	1,879,455
2026-04-09	1.870	1.930	1.870	1.880	1.880	3,580,687
2026-04-08	1.830	1.940	1.830	1.890	1.890	8,742,618
2026-04-07	1.820	1.850	1.810	1.820	1.820	3,303,856
2026-04-03	1.830	1.830	1.810	1.830	1.830	1,943,810
2026-04-02	1.840	1.850	1.820	1.830	1.830	1,344,790
2026-04-01	1.830	1.850	1.820	1.830	1.830	1,734,651
2026-03-31	1.820	1.840	1.810	1.830	1.830	1,255,034
2026-03-30	1.810	1.830	1.810	1.820	1.820	1,810,712
2026-03-27	1.820	1.830	1.800	1.820	1.820	1,460,562
2026-03-26	1.830	1.850	1.810	1.820	1.820	2,092,342
2026-03-25	1.820	1.840	1.810	1.830	1.830	1,641,595
2026-03-24	1.810	1.830	1.800	1.820	1.820	1,418,045
2026-03-23	1.830	1.840	1.800	1.810	1.810	2,359,763
2026-03-20	1.800	1.850	1.790	1.840	1.840	4,430,172
2026-03-19	1.830	1.830	1.800	1.800	1.800	2,312,808
2026-03-18	1.850	1.850	1.830	1.830	1.830	695,613
2026-03-17	1.800	1.850	1.800	1.850	1.850	2,167,086
2026-03-16	1.790	1.810	1.790	1.800	1.800	1,765,483
2026-03-13	1.810	1.810	1.780	1.800	1.800	1,436,143
2026-03-12	1.800	1.810	1.780	1.810	1.810	2,454,606
2026-03-11	1.800	1.820	1.790	1.800	1.800	3,325,246
2026-03-10	1.850	1.880	1.850	1.860	1.790	1,968,721
2026-03-09	1.830	1.850	1.800	1.850	1.780	3,626,948
2026-03-06	1.880	1.880	1.820	1.850	1.780	2,312,972
2026-03-05	1.840	1.870	1.840	1.850	1.780	3,033,774
2026-03-04	1.850	1.850	1.770	1.840	1.771	5,661,965
2026-03-02	1.920	1.930	1.870	1.870	1.800	7,273,243
2026-02-27	1.980	1.980	1.950	1.960	1.886	3,473,575
2026-02-26	1.980	1.990	1.970	1.980	1.906	1,890,142
2026-02-25	1.980	2.020	1.970	1.990	1.915	3,917,112
2026-02-24	1.960	1.980	1.940	1.980	1.906	1,322,550
2026-02-23	1.980	1.990	1.910	1.960	1.886	7,347,898
2026-02-20	1.990	2.000	1.960	1.970	1.896	5,397,984
2026-02-19	1.990	2.020	1.990	2.000	1.925	4,047,946
2026-02-18	1.970	2.000	1.960	1.990	1.915	3,313,569
2026-02-17	1.930	1.970	1.910	1.960	1.886	2,811,470
2026-02-16	1.940	1.940	1.910	1.930	1.857	2,017,009
2026-02-13	1.930	1.950	1.920	1.940	1.867	3,100,547
2026-02-12	1.920	1.940	1.900	1.930	1.857	3,233,366
2026-02-11	1.880	1.940	1.880	1.910	1.838	6,196,925
2026-02-10	1.860	1.880	1.860	1.880	1.809	4,409,929
2026-02-09	1.840	1.870	1.840	1.850	1.780	3,785,658
2026-02-06	1.830	1.840	1.820	1.840	1.771	787,495
2026-02-05	1.820	1.830	1.820	1.830	1.761	1,120,885
2026-02-04	1.830	1.840	1.820	1.820	1.752	1,479,978
2026-02-03	1.820	1.840	1.820	1.840	1.771	1,578,404
2026-02-02	1.840	1.840	1.810	1.820	1.752	3,837,454
2026-01-30	1.840	1.840	1.830	1.830	1.761	618,117
2026-01-29	1.850	1.850	1.830	1.830	1.761	1,072,221
2026-01-28	1.850	1.860	1.830	1.850	1.780	2,129,516
2026-01-27	1.860	1.860	1.840	1.850	1.780	2,599,901
2026-01-26	1.850	1.850	1.840	1.850	1.780	480,919
2026-01-23	1.860	1.860	1.840	1.850	1.780	1,349,351
2026-01-22	1.880	1.890	1.850	1.850	1.780	3,232,648

← NewerPage 3 of 5 · 242 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.