TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.060	2.120	2.060	2.120	2.040	888,438
2025-04-21	2.160	2.160	2.060	2.060	1.983	2,478,784
2025-04-18	2.140	2.160	2.120	2.160	2.079	1,360,040
2025-04-17	2.120	2.140	2.100	2.120	2.040	996,827
2025-04-16	2.060	2.120	2.060	2.120	2.040	1,864,894
2025-04-11	2.080	2.080	2.040	2.060	1.983	779,729
2025-04-10	2.080	2.100	2.060	2.080	2.002	1,616,632
2025-04-09	2.000	2.060	1.990	2.060	1.983	3,198,983
2025-04-08	2.100	2.120	2.020	2.020	1.944	3,179,993
2025-04-04	2.200	2.200	2.140	2.140	2.060	2,925,325
2025-04-03	2.200	2.220	2.180	2.180	2.098	1,909,856
2025-04-02	2.220	2.220	2.200	2.200	2.117	1,053,664
2025-04-01	2.220	2.260	2.200	2.220	2.137	1,337,480
2025-03-31	2.180	2.240	2.180	2.220	2.137	1,466,604
2025-03-28	2.260	2.280	2.240	2.240	2.156	992,556
2025-03-27	2.260	2.280	2.240	2.280	2.194	612,162
2025-03-26	2.260	2.280	2.240	2.260	2.175	1,671,853
2025-03-25	2.280	2.300	2.240	2.240	2.156	1,992,046
2025-03-24	2.280	2.320	2.260	2.260	2.175	2,554,670
2025-03-21	2.300	2.320	2.260	2.260	2.175	1,921,297
2025-03-20	2.320	2.360	2.300	2.300	2.213	2,025,081
2025-03-19	2.280	2.340	2.260	2.320	2.233	2,121,745
2025-03-18	2.260	2.300	2.240	2.260	2.175	2,248,038
2025-03-17	2.260	2.300	2.240	2.240	2.156	1,851,274
2025-03-14	2.260	2.300	2.260	2.260	2.175	1,722,351
2025-03-13	2.320	2.340	2.260	2.260	2.175	1,738,680
2025-03-12	2.340	2.380	2.300	2.300	2.213	3,525,137
2025-03-11	2.380	2.420	2.360	2.400	2.242	2,479,554
2025-03-10	2.440	2.440	2.380	2.380	2.224	1,697,052
2025-03-07	2.420	2.460	2.380	2.400	2.242	2,027,312
2025-03-06	2.480	2.500	2.400	2.400	2.242	2,990,007
2025-03-05	2.340	2.480	2.340	2.440	2.280	6,741,881
2025-03-04	2.600	2.620	2.340	2.340	2.186	13,862,290
2025-03-03	2.700	2.720	2.600	2.600	2.429	5,096,261
2025-02-28	2.800	2.800	2.700	2.700	2.523	5,036,969
2025-02-27	2.860	2.860	2.800	2.800	2.616	1,837,190
2025-02-26	2.820	2.860	2.780	2.860	2.672	2,909,730
2025-02-25	2.900	2.900	2.820	2.820	2.635	3,124,878
2025-02-24	2.900	2.900	2.880	2.880	2.691	1,690,792
2025-02-21	2.900	2.900	2.880	2.900	2.710	1,124,334
2025-02-20	2.900	2.920	2.880	2.900	2.710	2,966,564
2025-02-19	2.920	2.920	2.900	2.900	2.710	1,211,124
2025-02-18	2.900	2.940	2.900	2.900	2.710	2,017,846
2025-02-17	2.920	2.920	2.900	2.920	2.728	1,190,680
2025-02-14	2.940	2.940	2.880	2.900	2.710	3,099,768
2025-02-13	2.920	2.940	2.920	2.920	2.728	982,934
2025-02-11	2.940	2.940	2.920	2.940	2.747	733,456
2025-02-10	2.940	2.940	2.900	2.940	2.747	1,253,372
2025-02-07	2.920	2.940	2.920	2.940	2.747	1,246,890
2025-02-06	2.940	2.960	2.920	2.920	2.728	2,070,704
2025-02-05	2.940	2.960	2.940	2.940	2.747	532,275
2025-02-04	2.960	2.980	2.940	2.960	2.766	1,747,509
2025-02-03	2.940	2.980	2.940	2.960	2.766	2,606,984
2025-01-31	2.980	2.980	2.940	2.940	2.747	3,457,663
2025-01-30	2.980	2.980	2.960	2.980	2.784	866,112
2025-01-29	2.980	2.980	2.960	2.980	2.784	1,919,378
2025-01-28	2.980	3.000	2.960	2.980	2.784	3,184,241
2025-01-27	2.960	2.980	2.960	2.980	2.784	975,483
2025-01-24	2.960	2.960	2.940	2.960	2.766	296,142
2025-01-23	2.940	2.960	2.940	2.960	2.766	452,299

← NewerPage 7 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.