TPI Polene Power Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	3.020	3.020	2.980	2.980	2.784	2,610,837
2024-10-22	3.040	3.060	3.000	3.000	2.803	1,339,521
2024-10-21	3.040	3.060	3.020	3.040	2.840	2,169,408
2024-10-18	3.060	3.060	3.020	3.040	2.840	1,088,137
2024-10-17	3.040	3.060	3.020	3.040	2.840	1,668,820
2024-10-16	3.040	3.040	3.020	3.040	2.840	2,037,947
2024-10-15	3.040	3.040	3.020	3.040	2.840	2,026,934
2024-10-11	3.080	3.100	3.040	3.040	2.840	4,296,854
2024-10-10	3.060	3.080	3.060	3.060	2.859	756,347
2024-10-09	3.080	3.080	3.060	3.060	2.859	540,505
2024-10-08	3.080	3.080	3.060	3.080	2.878	3,330,129
2024-10-07	3.080	3.100	3.060	3.060	2.859	2,719,430
2024-10-04	3.060	3.080	3.060	3.080	2.878	1,174,953
2024-10-03	3.080	3.100	3.060	3.060	2.859	4,101,050
2024-10-02	3.120	3.120	3.080	3.080	2.878	1,601,402
2024-10-01	3.080	3.120	3.080	3.120	2.915	4,174,781
2024-09-30	3.060	3.100	3.060	3.080	2.878	2,398,827
2024-09-27	3.100	3.100	3.060	3.060	2.859	3,441,355
2024-09-26	3.080	3.100	3.060	3.080	2.878	3,180,251
2024-09-25	3.060	3.100	3.040	3.080	2.878	8,146,305
2024-09-24	3.040	3.060	3.020	3.040	2.840	2,117,169
2024-09-23	3.040	3.060	3.020	3.020	2.822	4,004,771
2024-09-20	3.040	3.040	3.020	3.020	2.822	1,846,564
2024-09-19	3.020	3.040	3.020	3.040	2.840	3,130,605
2024-09-18	3.040	3.040	3.020	3.020	2.822	2,336,464
2024-09-17	3.040	3.040	3.020	3.040	2.840	1,172,122
2024-09-16	3.040	3.040	3.000	3.040	2.840	2,475,653
2024-09-13	3.020	3.060	3.000	3.020	2.822	3,434,379
2024-09-12	3.020	3.040	3.000	3.020	2.822	834,688
2024-09-11	3.020	3.040	2.980	3.020	2.822	5,953,995
2024-09-10	3.140	3.140	3.100	3.100	2.812	6,869,658
2024-09-09	3.120	3.140	3.060	3.120	2.830	5,904,788
2024-09-06	3.060	3.120	3.060	3.100	2.812	4,405,895
2024-09-05	3.020	3.060	3.000	3.060	2.776	4,143,783
2024-09-04	3.000	3.020	3.000	3.020	2.740	1,856,800
2024-09-03	2.980	3.000	2.960	2.980	2.703	1,546,851
2024-09-02	2.980	3.000	2.980	2.980	2.703	1,339,237
2024-08-30	2.960	3.020	2.960	2.980	2.703	5,045,032
2024-08-29	2.960	2.960	2.940	2.940	2.667	667,400
2024-08-28	2.960	2.980	2.940	2.960	2.685	891,484
2024-08-27	2.960	2.980	2.940	2.960	2.685	1,142,039
2024-08-26	2.980	2.980	2.960	2.960	2.685	1,245,896
2024-08-23	2.960	3.000	2.940	2.960	2.685	2,142,324
2024-08-22	2.940	2.960	2.920	2.940	2.667	1,288,218
2024-08-21	2.880	2.920	2.860	2.900	2.631	1,964,184
2024-08-20	2.860	2.900	2.860	2.860	2.595	1,689,349
2024-08-19	2.820	2.860	2.820	2.860	2.595	1,610,251
2024-08-16	2.800	2.820	2.780	2.800	2.540	1,423,558
2024-08-15	2.800	2.820	2.760	2.760	2.504	1,101,383
2024-08-14	2.800	2.800	2.760	2.800	2.540	1,106,818
2024-08-13	2.840	2.840	2.760	2.800	2.540	1,852,741
2024-08-09	2.800	2.840	2.780	2.840	2.576	2,614,178
2024-08-08	2.740	2.820	2.720	2.780	2.522	2,416,090
2024-08-07	2.700	2.760	2.700	2.720	2.468	1,020,605
2024-08-06	2.760	2.780	2.700	2.700	2.449	3,005,490
2024-08-05	2.840	2.840	2.760	2.760	2.504	3,481,764
2024-08-02	2.840	2.860	2.800	2.840	2.576	2,372,318
2024-08-01	2.840	2.900	2.840	2.840	2.576	2,679,854
2024-07-31	2.760	2.860	2.760	2.840	2.576	3,166,826
2024-07-30	2.760	2.800	2.760	2.760	2.504	1,712,670

← NewerPage 9 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.