TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.940	2.960	2.920	2.940	2.747	1,158,908
2025-01-21	2.920	2.940	2.920	2.920	2.728	632,568
2025-01-20	2.920	2.940	2.920	2.940	2.747	935,360
2025-01-17	2.920	2.940	2.920	2.920	2.728	462,899
2025-01-16	2.920	2.940	2.920	2.920	2.728	266,227
2025-01-15	2.940	2.940	2.900	2.920	2.728	1,832,571
2025-01-14	2.960	2.960	2.920	2.920	2.728	497,344
2025-01-13	2.920	2.940	2.920	2.940	2.747	331,717
2025-01-10	2.940	2.940	2.920	2.920	2.728	820,781
2025-01-09	2.940	2.960	2.920	2.920	2.728	1,352,865
2025-01-08	2.940	2.960	2.940	2.960	2.766	623,061
2025-01-07	2.960	2.960	2.940	2.940	2.747	737,850
2025-01-06	2.960	2.980	2.920	2.960	2.766	2,814,403
2025-01-03	2.960	2.980	2.940	2.960	2.766	965,005
2025-01-02	2.980	2.980	2.940	2.960	2.766	1,565,379
2024-12-30	2.960	2.980	2.960	2.960	2.766	397,157
2024-12-27	2.980	3.000	2.960	2.960	2.766	1,432,282
2024-12-26	2.980	3.000	2.960	2.980	2.784	926,245
2024-12-25	2.960	2.980	2.960	2.980	2.784	1,187,509
2024-12-24	2.940	2.960	2.940	2.960	2.766	986,001
2024-12-23	2.920	2.960	2.920	2.940	2.747	1,189,112
2024-12-20	2.960	2.960	2.920	2.920	2.728	2,656,502
2024-12-19	2.940	2.960	2.940	2.940	2.747	2,746,117
2024-12-18	2.960	2.980	2.940	2.940	2.747	1,723,899
2024-12-17	2.960	2.980	2.940	2.960	2.766	2,981,702
2024-12-16	2.980	2.980	2.960	2.960	2.766	1,187,892
2024-12-13	2.980	3.000	2.960	2.960	2.766	1,838,053
2024-12-12	2.980	3.000	2.980	2.980	2.784	653,831
2024-12-11	3.000	3.020	2.980	2.980	2.784	2,454,007
2024-12-09	3.000	3.020	2.980	3.000	2.803	2,023,133
2024-12-06	3.020	3.040	2.980	3.000	2.803	2,164,383
2024-12-04	3.020	3.040	3.000	3.020	2.822	2,195,755
2024-12-03	3.000	3.020	2.980	3.020	2.822	2,625,123
2024-12-02	2.980	3.000	2.960	3.000	2.803	1,530,094
2024-11-29	2.980	3.000	2.980	2.980	2.784	654,620
2024-11-28	2.980	3.000	2.960	2.980	2.784	1,494,808
2024-11-27	3.000	3.000	2.980	2.980	2.784	495,123
2024-11-26	3.020	3.020	3.000	3.000	2.803	1,260,012
2024-11-25	3.020	3.020	3.000	3.020	2.822	952,527
2024-11-22	3.000	3.040	3.000	3.020	2.822	1,164,203
2024-11-21	3.020	3.020	3.000	3.000	2.803	2,308,337
2024-11-20	3.040	3.040	3.000	3.020	2.822	960,925
2024-11-19	3.020	3.040	3.020	3.040	2.840	1,536,975
2024-11-18	3.000	3.020	3.000	3.020	2.822	1,359,671
2024-11-15	3.040	3.060	3.000	3.000	2.803	3,416,383
2024-11-14	3.020	3.040	3.000	3.040	2.840	2,889,865
2024-11-13	3.020	3.020	3.000	3.020	2.822	2,349,505
2024-11-12	3.040	3.060	3.000	3.020	2.822	2,239,579
2024-11-11	3.020	3.040	3.000	3.040	2.840	2,686,754
2024-11-08	3.040	3.060	3.020	3.020	2.822	1,253,017
2024-11-07	3.060	3.060	3.000	3.040	2.840	2,899,368
2024-11-06	3.080	3.080	3.020	3.060	2.859	2,971,957
2024-11-05	3.020	3.080	3.020	3.080	2.878	3,849,025
2024-11-04	3.040	3.040	2.980	3.040	2.840	2,088,395
2024-11-01	3.040	3.040	3.000	3.040	2.840	1,443,608
2024-10-31	2.960	3.040	2.960	3.040	2.840	3,858,123
2024-10-30	3.020	3.020	2.960	2.960	2.766	2,318,483
2024-10-29	3.000	3.020	2.980	3.020	2.822	2,158,033
2024-10-28	3.020	3.020	2.980	3.000	2.803	1,927,286
2024-10-25	3.000	3.020	2.980	2.980	2.784	893,176

← NewerPage 8 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.