Thai Polycons Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.390	0.400	0.380	0.400	0.400	204,500
2025-07-23	0.390	0.400	0.380	0.390	0.390	980,400
2025-07-22	0.390	0.400	0.380	0.390	0.390	278,100
2025-07-21	0.390	0.400	0.390	0.400	0.400	86,500
2025-07-18	0.390	0.410	0.390	0.400	0.400	347,700
2025-07-17	0.400	0.410	0.380	0.400	0.400	641,900
2025-07-16	0.400	0.410	0.390	0.390	0.390	296,900
2025-07-15	0.400	0.410	0.390	0.390	0.390	361,500
2025-07-14	0.400	0.410	0.390	0.400	0.400	233,900
2025-07-11	0.400	0.400	0.390	0.400	0.400	40,500
2025-07-09	0.400	0.410	0.390	0.390	0.390	105,100
2025-07-08	0.410	0.420	0.390	0.400	0.400	204,400
2025-07-07	0.400	0.420	0.390	0.400	0.400	103,400
2025-07-04	0.400	0.440	0.390	0.390	0.390	2,345,400
2025-07-03	0.400	0.400	0.390	0.400	0.400	24,600
2025-07-02	0.390	0.410	0.390	0.400	0.400	211,400
2025-07-01	0.390	0.410	0.390	0.390	0.390	295,100
2025-06-30	0.400	0.410	0.390	0.400	0.400	163,300
2025-06-27	0.390	0.410	0.380	0.390	0.390	60,000
2025-06-26	0.410	0.420	0.390	0.410	0.410	615,100
2025-06-25	0.400	0.420	0.390	0.410	0.410	775,800
2025-06-24	0.400	0.410	0.370	0.410	0.410	419,400
2025-06-23	0.380	0.390	0.380	0.390	0.390	8,400
2025-06-20	0.370	0.400	0.370	0.400	0.400	71,000
2025-06-19	0.370	0.390	0.350	0.390	0.390	102,200
2025-06-18	0.380	0.390	0.360	0.390	0.390	109,000
2025-06-17	0.400	0.410	0.370	0.400	0.400	63,200
2025-06-16	0.380	0.400	0.360	0.400	0.400	394,100
2025-06-13	0.390	0.410	0.380	0.380	0.380	51,500
2025-06-12	0.390	0.410	0.380	0.380	0.380	175,400
2025-06-11	0.410	0.410	0.390	0.390	0.390	100,200
2025-06-10	0.400	0.410	0.400	0.410	0.410	26,000
2025-06-09	0.390	0.410	0.380	0.410	0.410	105,700
2025-06-06	0.400	0.400	0.390	0.400	0.400	48,100
2025-06-05	0.400	0.410	0.380	0.380	0.380	412,100
2025-06-04	0.410	0.420	0.390	0.410	0.410	183,100
2025-05-30	0.410	0.430	0.400	0.400	0.400	2,188,100
2025-05-29	0.410	0.410	0.390	0.400	0.400	2,800
2025-05-28	0.410	0.410	0.390	0.400	0.400	75,500
2025-05-27	0.400	0.420	0.390	0.420	0.420	334,800
2025-05-26	0.400	0.410	0.390	0.410	0.410	135,600
2025-05-23	0.410	0.420	0.390	0.410	0.410	303,900
2025-05-22	0.410	0.420	0.410	0.420	0.420	190,600
2025-05-21	0.410	0.430	0.410	0.420	0.420	96,400
2025-05-20	0.420	0.420	0.410	0.410	0.410	136,000
2025-05-19	0.420	0.430	0.410	0.420	0.420	100,800
2025-05-16	0.430	0.430	0.410	0.430	0.430	229,900
2025-05-15	0.430	0.430	0.410	0.430	0.430	700,000
2025-05-14	0.440	0.440	0.420	0.440	0.440	441,200
2025-05-13	0.440	0.450	0.430	0.440	0.440	359,800
2025-05-09	0.440	0.450	0.420	0.440	0.440	858,700
2025-05-08	0.420	0.440	0.410	0.420	0.420	284,000
2025-05-07	0.430	0.430	0.410	0.420	0.420	253,000
2025-05-06	0.440	0.440	0.410	0.430	0.430	305,600
2025-05-02	0.440	0.450	0.430	0.430	0.430	428,200
2025-04-30	0.440	0.460	0.430	0.430	0.430	636,700
2025-04-29	0.410	0.470	0.410	0.430	0.430	4,311,900
2025-04-28	0.410	0.430	0.410	0.410	0.410	102,200
2025-04-25	0.420	0.440	0.410	0.410	0.410	493,800
2025-04-24	0.400	0.420	0.400	0.410	0.410	112,700

← NewerPage 6 of 21 · 1,217 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.