Thai Polycons Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-07-26 | 1.040 | 1.110 | 1.040 | 1.080 | 1.080 | 9,278,300 |
| 2024-07-25 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 1,690,000 |
| 2024-07-24 | 1.020 | 1.090 | 1.020 | 1.060 | 1.060 | 3,186,000 |
| 2024-07-23 | 1.100 | 1.110 | 1.040 | 1.050 | 1.050 | 4,366,000 |
| 2024-07-19 | 1.150 | 1.190 | 1.110 | 1.110 | 1.110 | 4,441,400 |
| 2024-07-18 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 3,141,500 |
| 2024-07-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-07-16 | 1.300 | 1.300 | 1.150 | 1.170 | 1.170 | 14,234,600 |
| 2024-07-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-11 | 1.330 | 1.350 | 1.230 | 1.250 | 1.250 | 22,914,400 |
| 2024-07-10 | 1.120 | 1.340 | 1.120 | 1.330 | 1.330 | 70,876,800 |
| 2024-07-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-07-08 | 1.130 | 1.180 | 1.130 | 1.170 | 1.170 | 7,189,200 |
| 2024-07-05 | 1.080 | 1.200 | 1.060 | 1.120 | 1.120 | 14,130,200 |
| 2024-07-04 | 1.150 | 1.150 | 1.060 | 1.060 | 1.060 | 6,057,200 |
| 2024-07-03 | 1.190 | 1.290 | 1.140 | 1.140 | 1.140 | 24,250,200 |
| 2024-07-02 | 1.050 | 1.070 | 1.030 | 1.030 | 1.030 | 826,100 |
| 2024-07-01 | 1.070 | 1.110 | 1.040 | 1.060 | 1.060 | 1,592,500 |
| 2024-06-28 | 1.150 | 1.150 | 1.040 | 1.070 | 1.070 | 1,210,500 |
| 2024-06-27 | 1.180 | 1.190 | 1.120 | 1.140 | 1.140 | 1,691,800 |
| 2024-06-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-06-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-06-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-06-21 | 0.980 | 1.060 | 0.960 | 1.050 | 1.050 | 1,085,700 |
| 2024-06-20 | 0.960 | 0.990 | 0.960 | 0.970 | 0.970 | 403,900 |
| 2024-06-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-18 | 1.070 | 1.080 | 1.040 | 1.040 | 1.040 | 671,600 |
| 2024-06-17 | 1.140 | 1.140 | 1.040 | 1.050 | 1.050 | 1,087,700 |
| 2024-06-14 | 1.120 | 1.160 | 1.110 | 1.120 | 1.120 | 713,500 |
| 2024-06-13 | 1.130 | 1.200 | 1.120 | 1.130 | 1.130 | 1,729,100 |
| 2024-06-12 | 1.140 | 1.150 | 1.100 | 1.120 | 1.120 | 1,253,400 |
| 2024-06-11 | 1.050 | 1.250 | 1.050 | 1.150 | 1.150 | 8,842,100 |
| 2024-06-10 | 1.160 | 1.160 | 1.030 | 1.050 | 1.050 | 2,701,800 |
| 2024-06-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-06-06 | 1.130 | 1.160 | 1.100 | 1.130 | 1.130 | 906,800 |
| 2024-06-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-06-04 | 1.190 | 1.210 | 1.140 | 1.160 | 1.160 | 1,178,100 |
| 2024-05-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-29 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 1,675,900 |
| 2024-05-28 | 1.250 | 1.270 | 1.210 | 1.240 | 1.240 | 1,383,300 |
| 2024-05-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-05-24 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 712,500 |
| 2024-05-23 | 1.260 | 1.290 | 1.230 | 1.260 | 1.260 | 1,760,000 |
| 2024-05-21 | 1.320 | 1.340 | 1.250 | 1.260 | 1.260 | 3,587,200 |
| 2024-05-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-05-17 | 1.220 | 1.330 | 1.220 | 1.300 | 1.300 | 7,063,600 |
| 2024-05-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-05-15 | 1.390 | 1.390 | 1.200 | 1.220 | 1.220 | 7,399,100 |
| 2024-05-14 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 3,696,400 |
| 2024-05-13 | 1.350 | 1.380 | 1.340 | 1.370 | 1.370 | 3,943,600 |
| 2024-05-10 | 1.380 | 1.400 | 1.320 | 1.340 | 1.340 | 10,218,400 |
| 2024-05-09 | 1.500 | 1.510 | 1.400 | 1.410 | 1.410 | 12,856,200 |
| 2024-05-08 | 1.520 | 1.550 | 1.480 | 1.490 | 1.490 | 13,255,200 |
| 2024-05-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-05-03 | 1.540 | 1.630 | 1.470 | 1.490 | 1.490 | 44,984,400 |
| 2024-05-02 | 1.490 | 1.540 | 1.470 | 1.490 | 1.490 | 18,225,300 |
| 2024-04-30 | 1.490 | 1.550 | 1.470 | 1.490 | 1.490 | 19,335,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-06 | 0.0107 THB |
| 2020-05-05 | 0.0688 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.