TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.280	2.300	2.240	2.260	2.175	1,658,011
2025-07-22	2.260	2.280	2.240	2.260	2.175	999,608
2025-07-21	2.280	2.280	2.240	2.260	2.175	578,429
2025-07-18	2.260	2.280	2.260	2.260	2.175	772,968
2025-07-17	2.260	2.260	2.220	2.260	2.175	1,479,113
2025-07-16	2.240	2.260	2.220	2.260	2.175	820,114
2025-07-15	2.240	2.260	2.220	2.240	2.156	1,064,758
2025-07-14	2.200	2.240	2.180	2.220	2.137	1,329,992
2025-07-11	2.160	2.200	2.160	2.200	2.117	1,602,903
2025-07-09	2.160	2.180	2.140	2.160	2.079	1,374,864
2025-07-08	2.180	2.180	2.160	2.160	2.079	524,083
2025-07-07	2.180	2.180	2.140	2.180	2.098	650,770
2025-07-04	2.180	2.180	2.140	2.180	2.098	760,222
2025-07-03	2.160	2.180	2.120	2.180	2.098	1,468,020
2025-07-02	2.160	2.160	2.120	2.140	2.060	826,699
2025-07-01	2.140	2.160	2.120	2.160	2.079	984,440
2025-06-30	2.140	2.180	2.120	2.140	2.060	1,075,503
2025-06-27	2.160	2.160	2.080	2.140	2.060	1,347,376
2025-06-26	2.140	2.180	2.120	2.160	2.079	708,819
2025-06-25	2.120	2.140	2.080	2.140	2.060	1,211,820
2025-06-24	2.060	2.120	2.020	2.120	2.040	547,313
2025-06-23	2.020	2.060	2.000	2.020	1.944	1,872,216
2025-06-20	2.080	2.100	2.020	2.020	1.944	5,413,025
2025-06-19	2.120	2.120	2.060	2.080	2.002	1,288,126
2025-06-18	2.140	2.160	2.100	2.120	2.040	1,521,861
2025-06-17	2.120	2.140	2.100	2.140	2.060	1,146,609
2025-06-16	2.180	2.180	2.100	2.120	2.040	3,601,099
2025-06-13	2.220	2.220	2.180	2.180	2.098	1,633,038
2025-06-12	2.220	2.240	2.200	2.200	2.117	669,202
2025-06-11	2.220	2.220	2.200	2.220	2.137	322,159
2025-06-10	2.220	2.240	2.200	2.220	2.137	613,298
2025-06-09	2.220	2.220	2.200	2.220	2.137	208,615
2025-06-06	2.220	2.220	2.200	2.200	2.117	664,053
2025-06-05	2.200	2.220	2.200	2.200	2.117	344,675
2025-06-04	2.240	2.240	2.200	2.200	2.117	906,934
2025-05-30	2.220	2.240	2.200	2.240	2.156	1,321,570
2025-05-29	2.240	2.240	2.220	2.220	2.137	577,609
2025-05-28	2.220	2.240	2.200	2.240	2.156	699,727
2025-05-27	2.200	2.220	2.200	2.200	2.117	495,755
2025-05-26	2.200	2.220	2.200	2.200	2.117	713,773
2025-05-23	2.220	2.220	2.180	2.200	2.117	1,436,219
2025-05-22	2.240	2.240	2.180	2.200	2.117	2,039,042
2025-05-21	2.240	2.240	2.220	2.240	2.156	399,783
2025-05-20	2.220	2.240	2.200	2.220	2.137	557,036
2025-05-19	2.240	2.240	2.200	2.200	2.117	666,709
2025-05-16	2.220	2.240	2.200	2.220	2.137	1,523,502
2025-05-15	2.280	2.280	2.220	2.240	2.156	2,134,435
2025-05-14	2.200	2.280	2.200	2.280	2.194	981,403
2025-05-13	2.200	2.240	2.180	2.220	2.137	2,417,368
2025-05-09	2.160	2.180	2.140	2.180	2.098	1,902,288
2025-05-08	2.120	2.180	2.120	2.140	2.060	3,263,165
2025-05-07	2.080	2.140	2.080	2.120	2.040	3,666,666
2025-05-06	2.100	2.100	2.060	2.080	2.002	1,485,365
2025-05-02	2.100	2.120	2.080	2.100	2.021	1,578,123
2025-04-30	2.060	2.120	2.060	2.100	2.021	1,687,053
2025-04-29	2.100	2.120	2.060	2.060	1.983	2,475,805
2025-04-28	2.120	2.120	2.080	2.080	2.002	1,445,013
2025-04-25	2.120	2.120	2.080	2.120	2.040	1,382,433
2025-04-24	2.120	2.120	2.080	2.100	2.021	1,522,114
2025-04-23	2.100	2.140	2.100	2.140	2.060	859,473

← NewerPage 6 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.