TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.040	2.060	2.020	2.040	1.963	1,492,876
2025-10-20	2.020	2.040	2.020	2.040	1.963	955,283
2025-10-17	2.080	2.080	2.000	2.020	1.944	8,258,578
2025-10-16	2.120	2.140	2.080	2.080	2.002	3,475,318
2025-10-15	2.160	2.180	2.140	2.140	2.060	2,948,432
2025-10-14	2.180	2.200	2.160	2.160	2.079	2,896,201
2025-10-10	2.200	2.200	2.180	2.180	2.098	1,001,504
2025-10-09	2.220	2.220	2.200	2.200	2.117	1,094,151
2025-10-08	2.200	2.220	2.200	2.200	2.117	596,567
2025-10-07	2.180	2.220	2.180	2.200	2.117	2,623,033
2025-10-06	2.200	2.220	2.180	2.180	2.098	1,575,187
2025-10-03	2.200	2.220	2.200	2.200	2.117	989,262
2025-10-02	2.220	2.240	2.200	2.200	2.117	3,140,567
2025-10-01	2.240	2.240	2.200	2.220	2.137	1,615,079
2025-09-30	2.240	2.240	2.200	2.240	2.156	1,589,142
2025-09-29	2.220	2.240	2.220	2.220	2.137	799,179
2025-09-26	2.220	2.240	2.220	2.220	2.137	1,923,001
2025-09-25	2.240	2.240	2.200	2.220	2.137	2,891,294
2025-09-24	2.220	2.240	2.200	2.240	2.156	2,004,768
2025-09-23	2.240	2.240	2.220	2.220	2.137	1,563,307
2025-09-22	2.260	2.260	2.220	2.240	2.156	1,968,742
2025-09-19	2.240	2.260	2.240	2.260	2.175	3,590,241
2025-09-18	2.260	2.260	2.240	2.240	2.156	1,104,966
2025-09-17	2.240	2.260	2.240	2.260	2.175	974,773
2025-09-16	2.260	2.260	2.220	2.240	2.156	4,477,138
2025-09-15	2.280	2.280	2.240	2.260	2.175	4,324,786
2025-09-12	2.280	2.300	2.260	2.280	2.194	3,445,250
2025-09-11	2.320	2.320	2.260	2.260	2.175	3,789,932
2025-09-10	2.280	2.320	2.260	2.300	2.213	6,183,779
2025-09-09	2.260	2.300	2.260	2.280	2.194	916,953
2025-09-08	2.260	2.300	2.240	2.260	2.175	2,209,582
2025-09-05	2.240	2.260	2.220	2.220	2.137	3,701,703
2025-09-04	2.240	2.280	2.220	2.240	2.156	1,402,523
2025-09-03	2.220	2.280	2.200	2.240	2.156	1,360,309
2025-09-02	2.220	2.240	2.200	2.220	2.137	1,431,094
2025-09-01	2.240	2.240	2.200	2.220	2.137	889,381
2025-08-29	2.220	2.220	2.200	2.220	2.137	549,911
2025-08-28	2.180	2.220	2.160	2.220	2.137	2,117,233
2025-08-27	2.240	2.240	2.180	2.180	2.098	4,108,749
2025-08-26	2.280	2.280	2.240	2.240	2.156	2,275,791
2025-08-25	2.260	2.280	2.260	2.280	2.194	1,009,554
2025-08-22	2.260	2.280	2.240	2.240	2.156	1,896,820
2025-08-21	2.240	2.300	2.240	2.260	2.175	2,119,244
2025-08-20	2.320	2.320	2.200	2.240	2.156	5,042,986
2025-08-19	2.340	2.340	2.300	2.320	2.233	1,590,547
2025-08-18	2.340	2.360	2.320	2.340	2.252	394,739
2025-08-15	2.360	2.360	2.320	2.340	2.252	377,344
2025-08-14	2.340	2.380	2.320	2.340	2.252	1,488,451
2025-08-13	2.400	2.440	2.340	2.340	2.252	4,825,221
2025-08-08	2.400	2.440	2.400	2.440	2.348	1,912,583
2025-08-07	2.420	2.440	2.380	2.400	2.310	4,531,921
2025-08-06	2.320	2.400	2.320	2.400	2.310	7,103,249
2025-08-05	2.240	2.320	2.240	2.300	2.213	5,082,869
2025-08-04	2.240	2.260	2.200	2.240	2.156	4,208,950
2025-08-01	2.220	2.260	2.220	2.240	2.156	2,714,663
2025-07-31	2.260	2.260	2.220	2.220	2.137	7,420,010
2025-07-30	2.220	2.260	2.220	2.260	2.175	5,051,708
2025-07-29	2.240	2.260	2.200	2.220	2.137	7,422,033
2025-07-25	2.260	2.260	2.220	2.240	2.156	1,538,258
2025-07-24	2.260	2.280	2.240	2.240	2.156	1,745,997

← NewerPage 5 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.