TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.860	1.880	1.850	1.880	1.809	1,447,237
2026-01-20	1.850	1.880	1.850	1.860	1.790	4,555,237
2026-01-19	1.850	1.850	1.820	1.850	1.780	3,670,504
2026-01-16	1.800	1.840	1.790	1.840	1.771	5,994,731
2026-01-15	1.780	1.800	1.770	1.790	1.723	2,337,434
2026-01-14	1.780	1.790	1.770	1.770	1.703	3,740,015
2026-01-13	1.790	1.810	1.780	1.780	1.713	2,417,117
2026-01-12	1.810	1.810	1.780	1.790	1.723	4,028,057
2026-01-09	1.820	1.830	1.800	1.810	1.742	2,304,323
2026-01-08	1.830	1.840	1.810	1.810	1.742	1,944,799
2026-01-07	1.810	1.850	1.810	1.840	1.771	3,319,044
2026-01-06	1.840	1.850	1.810	1.810	1.742	2,371,434
2026-01-05	1.810	1.840	1.800	1.840	1.771	3,833,864
2025-12-30	1.800	1.820	1.790	1.810	1.742	1,403,421
2025-12-29	1.820	1.840	1.790	1.800	1.732	8,922,172
2025-12-26	1.860	1.880	1.840	1.850	1.780	3,593,004
2025-12-25	1.850	1.890	1.850	1.860	1.790	1,410,985
2025-12-24	1.830	1.860	1.820	1.860	1.790	3,124,475
2025-12-23	1.810	1.830	1.810	1.820	1.752	930,720
2025-12-22	1.810	1.820	1.790	1.810	1.742	2,546,407
2025-12-19	1.800	1.810	1.800	1.810	1.742	655,360
2025-12-18	1.820	1.830	1.790	1.800	1.732	2,544,573
2025-12-17	1.830	1.840	1.810	1.820	1.752	2,667,351
2025-12-16	1.830	1.840	1.810	1.830	1.761	1,143,414
2025-12-15	1.810	1.840	1.810	1.830	1.761	1,394,559
2025-12-12	1.790	1.830	1.780	1.810	1.742	1,595,663
2025-12-11	1.800	1.800	1.770	1.790	1.723	2,095,287
2025-12-09	1.820	1.820	1.770	1.780	1.713	3,370,376
2025-12-08	1.800	1.840	1.800	1.810	1.742	2,854,345
2025-12-04	1.780	1.810	1.780	1.800	1.732	5,612,886
2025-12-03	1.750	1.790	1.750	1.780	1.713	2,775,023
2025-12-02	1.740	1.760	1.730	1.750	1.684	3,470,207
2025-12-01	1.730	1.760	1.730	1.740	1.675	8,817,807
2025-11-28	1.740	1.740	1.660	1.730	1.665	6,205,853
2025-11-27	1.750	1.750	1.730	1.740	1.675	4,268,020
2025-11-26	1.740	1.760	1.730	1.740	1.675	5,029,590
2025-11-25	1.720	1.780	1.720	1.740	1.675	11,111,850
2025-11-24	1.830	1.840	1.710	1.710	1.646	55,158,289
2025-11-21	1.880	1.890	1.830	1.830	1.761	11,768,020
2025-11-20	2.000	2.000	1.920	1.920	1.848	16,152,240
2025-11-19	2.000	2.020	1.990	2.000	1.925	4,005,828
2025-11-18	2.020	2.020	2.000	2.000	1.925	1,374,165
2025-11-17	2.040	2.040	2.000	2.020	1.944	2,425,558
2025-11-14	2.040	2.060	2.020	2.040	1.963	2,990,725
2025-11-13	2.060	2.080	2.040	2.060	1.983	2,820,566
2025-11-12	2.060	2.080	2.040	2.060	1.983	4,046,657
2025-11-11	2.060	2.080	2.040	2.060	1.983	3,942,008
2025-11-10	2.060	2.080	2.040	2.060	1.983	1,829,784
2025-11-07	2.040	2.060	2.020	2.060	1.983	1,126,839
2025-11-06	2.040	2.060	2.020	2.040	1.963	1,385,389
2025-11-05	2.060	2.080	2.040	2.060	1.983	566,441
2025-11-04	2.060	2.100	2.060	2.060	1.983	1,586,115
2025-11-03	2.040	2.080	2.040	2.060	1.983	910,130
2025-10-31	2.040	2.060	2.040	2.060	1.983	1,025,939
2025-10-30	2.040	2.060	2.020	2.040	1.963	542,587
2025-10-29	2.040	2.060	2.020	2.040	1.963	1,077,011
2025-10-28	2.060	2.060	2.020	2.040	1.963	1,915,389
2025-10-27	2.100	2.120	2.040	2.040	1.963	2,457,854
2025-10-24	2.080	2.100	2.080	2.080	2.002	1,023,657
2025-10-22	2.040	2.080	2.040	2.080	2.002	1,286,204

← NewerPage 4 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.