Thai Polycons Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	1.490	1.550	1.470	1.490	1.490	19,335,000
2024-04-29	1.480	1.590	1.460	1.500	1.500	27,430,500
2024-04-26	1.480	1.530	1.440	1.470	1.470	22,434,400
2024-04-25	1.390	1.530	1.370	1.500	1.500	29,722,800
2024-04-24	1.430	1.470	1.370	1.390	1.390	8,451,100
2024-04-23	1.430	1.490	1.400	1.420	1.420	21,955,800
2024-04-22	1.380	1.400	1.320	1.400	1.400	12,635,300
2024-04-19	1.420	1.420	1.420	1.420	1.420	0
2024-04-18	1.420	1.420	1.420	1.420	1.420	0
2024-04-17	1.420	1.420	1.420	1.420	1.420	0
2024-04-11	1.380	1.550	1.380	1.420	1.420	52,846,300
2024-04-10	1.350	1.350	1.350	1.350	1.350	0
2024-04-09	1.430	1.450	1.320	1.350	1.350	7,668,400
2024-04-05	1.370	1.480	1.370	1.420	1.420	12,647,700
2024-04-04	1.560	1.560	1.400	1.410	1.410	12,517,500
2024-04-03	1.640	1.660	1.530	1.560	1.560	40,958,300
2024-04-02	1.380	1.670	1.330	1.670	1.670	58,526,700
2024-04-01	1.500	1.520	1.350	1.410	1.410	10,958,200
2024-03-29	1.550	1.560	1.460	1.460	1.460	7,336,100
2024-03-28	1.660	1.690	1.480	1.540	1.540	24,882,200
2024-03-27	1.780	1.840	1.570	1.630	1.630	61,077,900
2024-03-26	1.570	1.570	1.570	1.570	1.570	0
2024-03-25	1.280	1.630	1.280	1.570	1.570	109,873,100
2024-03-22	1.350	1.350	1.350	1.350	1.350	0
2024-03-21	1.330	1.460	1.310	1.350	1.350	20,725,600
2024-03-20	1.450	1.450	1.450	1.450	1.450	0
2024-03-19	1.520	1.670	1.450	1.450	1.450	59,588,800
2024-03-18	1.590	1.590	1.470	1.510	1.510	24,990,300
2024-03-15	1.530	1.530	1.530	1.530	1.530	0
2024-03-14	1.400	1.680	1.300	1.530	1.530	90,497,300
2024-03-13	1.130	1.450	1.120	1.430	1.430	95,273,000
2024-03-12	1.130	1.130	1.130	1.130	1.130	0
2024-03-11	1.020	1.170	1.000	1.130	1.130	89,507,900
2024-03-08	0.910	1.020	0.900	0.940	0.940	50,194,500
2024-03-07	0.830	0.930	0.810	0.870	0.870	48,640,800
2024-03-06	0.750	0.770	0.700	0.720	0.720	2,317,600
2024-03-05	0.720	0.810	0.700	0.750	0.750	6,322,600
2024-03-04	0.710	0.750	0.690	0.700	0.700	1,280,400
2024-03-01	0.740	0.770	0.700	0.700	0.700	1,176,100
2024-02-29	0.750	0.800	0.750	0.750	0.750	1,318,200
2024-02-28	0.810	0.810	0.750	0.750	0.750	1,166,100
2024-02-27	0.840	0.870	0.810	0.810	0.810	2,289,600
2024-02-23	0.910	0.950	0.830	0.830	0.830	5,947,500
2024-02-22	0.920	0.990	0.910	0.920	0.920	10,346,600
2024-02-21	0.990	1.020	0.910	0.910	0.910	14,445,500
2024-02-20	0.950	1.070	0.950	0.990	0.990	43,806,700
2024-02-19	0.870	1.040	0.840	0.910	0.910	38,581,400
2024-02-16	0.900	0.930	0.840	0.850	0.850	4,501,200
2024-02-15	0.890	1.040	0.850	0.890	0.890	35,014,400
2024-02-14	0.750	0.960	0.730	0.910	0.910	52,471,800
2024-02-13	0.760	0.760	0.700	0.740	0.740	2,628,900
2024-02-12	0.650	0.840	0.630	0.780	0.780	15,159,000
2024-02-09	0.640	0.660	0.610	0.650	0.650	348,400
2024-02-08	0.620	0.640	0.610	0.640	0.640	139,400
2024-02-07	0.630	0.640	0.610	0.610	0.610	101,400
2024-02-06	0.620	0.670	0.610	0.610	0.610	258,400
2024-02-05	0.640	0.670	0.620	0.630	0.630	749,400
2024-02-02	0.610	0.640	0.590	0.630	0.630	224,400
2024-02-01	0.640	0.670	0.610	0.610	0.610	540,500
2024-01-31	0.650	0.680	0.610	0.640	0.640	579,200

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.