Thai Polycons Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.370	0.380	0.370	0.370	0.370	103,300
2025-10-21	0.370	0.380	0.360	0.370	0.370	130,533
2025-10-20	0.370	0.380	0.360	0.370	0.370	221,500
2025-10-17	0.380	0.390	0.360	0.360	0.360	876,076
2025-10-16	0.390	0.400	0.380	0.380	0.380	424,300
2025-10-15	0.390	0.410	0.390	0.390	0.390	546,000
2025-10-14	0.400	0.400	0.380	0.390	0.390	554,100
2025-10-10	0.400	0.410	0.390	0.400	0.400	739,501
2025-10-09	0.400	0.400	0.390	0.400	0.400	409,801
2025-10-08	0.400	0.420	0.390	0.400	0.400	1,419,301
2025-10-07	0.430	0.440	0.390	0.400	0.400	2,904,500
2025-10-06	0.480	0.480	0.440	0.440	0.440	1,881,800
2025-10-03	0.510	0.510	0.470	0.470	0.470	1,996,920
2025-10-02	0.500	0.510	0.490	0.500	0.500	1,929,000
2025-10-01	0.500	0.530	0.480	0.490	0.490	6,011,200
2025-09-30	0.480	0.550	0.480	0.500	0.500	20,289,199
2025-09-29	0.450	0.520	0.450	0.480	0.480	3,472,800
2025-09-26	0.450	0.470	0.450	0.460	0.460	296,800
2025-09-25	0.460	0.460	0.440	0.460	0.460	236,404
2025-09-24	0.450	0.470	0.430	0.460	0.460	501,100
2025-09-23	0.460	0.470	0.440	0.450	0.450	804,499
2025-09-22	0.470	0.480	0.460	0.460	0.460	343,400
2025-09-19	0.470	0.490	0.470	0.470	0.470	606,178
2025-09-18	0.490	0.490	0.460	0.470	0.470	1,249,605
2025-09-17	0.480	0.500	0.470	0.490	0.490	2,064,708
2025-09-16	0.470	0.480	0.460	0.470	0.470	813,500
2025-09-15	0.460	0.490	0.460	0.470	0.470	2,142,100
2025-09-12	0.490	0.490	0.460	0.460	0.460	1,770,501
2025-09-11	0.490	0.540	0.470	0.480	0.480	9,698,750
2025-09-10	0.500	0.520	0.470	0.480	0.480	4,972,125
2025-09-09	0.450	0.550	0.450	0.510	0.510	22,056,689
2025-09-08	0.460	0.480	0.440	0.440	0.440	5,620,001
2025-09-05	0.430	0.480	0.430	0.450	0.450	6,458,201
2025-09-04	0.420	0.490	0.420	0.430	0.430	21,771,760
2025-09-03	0.400	0.420	0.390	0.400	0.400	1,773,200
2025-09-02	0.390	0.420	0.390	0.390	0.390	700,100
2025-09-01	0.390	0.410	0.390	0.390	0.390	321,100
2025-08-29	0.380	0.430	0.380	0.390	0.390	3,714,100
2025-08-28	0.380	0.400	0.380	0.380	0.380	758,000
2025-08-27	0.370	0.420	0.360	0.370	0.370	2,991,900
2025-08-26	0.370	0.380	0.370	0.370	0.370	87,000
2025-08-25	0.370	0.380	0.370	0.380	0.380	265,300
2025-08-22	0.360	0.400	0.360	0.380	0.380	751,400
2025-08-21	0.360	0.390	0.350	0.360	0.360	795,800
2025-08-20	0.350	0.370	0.350	0.360	0.360	362,800
2025-08-19	0.360	0.370	0.350	0.350	0.350	333,300
2025-08-18	0.370	0.380	0.350	0.350	0.350	528,100
2025-08-15	0.380	0.380	0.370	0.370	0.370	128,100
2025-08-14	0.380	0.390	0.370	0.380	0.380	383,500
2025-08-13	0.380	0.390	0.380	0.380	0.380	472,300
2025-08-08	0.390	0.400	0.380	0.380	0.380	143,700
2025-08-07	0.400	0.400	0.380	0.380	0.380	48,000
2025-08-06	0.400	0.400	0.390	0.390	0.390	162,300
2025-08-05	0.390	0.400	0.390	0.390	0.390	64,800
2025-08-04	0.390	0.390	0.380	0.380	0.380	208,900
2025-08-01	0.400	0.400	0.390	0.400	0.400	421,600
2025-07-31	0.400	0.410	0.400	0.410	0.410	119,000
2025-07-30	0.390	0.400	0.390	0.400	0.400	153,100
2025-07-29	0.390	0.430	0.390	0.390	0.390	1,459,400
2025-07-25	0.390	0.400	0.390	0.390	0.390	117,700

← NewerPage 5 of 21 · 1,212 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.