Thai Polycons Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.400	0.440	0.390	0.400	0.400	529,400
2025-04-22	0.400	0.410	0.380	0.400	0.400	450,900
2025-04-21	0.400	0.450	0.390	0.400	0.400	1,172,200
2025-04-18	0.380	0.430	0.370	0.390	0.390	734,100
2025-04-17	0.360	0.390	0.350	0.380	0.380	118,900
2025-04-16	0.340	0.370	0.340	0.370	0.370	192,800
2025-04-11	0.370	0.390	0.350	0.350	0.350	5,900
2025-04-10	0.360	0.370	0.360	0.370	0.370	82,400
2025-04-09	0.360	0.380	0.320	0.340	0.340	101,400
2025-04-08	0.380	0.400	0.350	0.360	0.360	414,900
2025-04-04	0.410	0.430	0.390	0.410	0.410	366,300
2025-04-03	0.430	0.430	0.420	0.420	0.420	187,500
2025-04-02	0.450	0.450	0.430	0.440	0.440	70,400
2025-04-01	0.420	0.460	0.410	0.440	0.440	59,100
2025-03-31	0.450	0.450	0.400	0.430	0.430	382,100
2025-03-28	0.440	0.470	0.430	0.460	0.460	224,800
2025-03-27	0.470	0.470	0.440	0.440	0.440	225,200
2025-03-26	0.430	0.490	0.420	0.470	0.470	2,537,800
2025-03-25	0.430	0.430	0.420	0.430	0.430	67,200
2025-03-24	0.420	0.450	0.420	0.420	0.420	217,700
2025-03-21	0.440	0.440	0.420	0.420	0.420	107,300
2025-03-20	0.440	0.440	0.430	0.440	0.440	79,800
2025-03-19	0.440	0.470	0.430	0.450	0.450	581,100
2025-03-18	0.450	0.450	0.430	0.430	0.430	82,000
2025-03-17	0.430	0.440	0.420	0.430	0.430	63,800
2025-03-14	0.420	0.440	0.410	0.430	0.430	253,100
2025-03-13	0.420	0.430	0.420	0.420	0.420	64,500
2025-03-12	0.450	0.450	0.410	0.430	0.430	397,100
2025-03-11	0.420	0.440	0.420	0.440	0.440	83,500
2025-03-10	0.430	0.450	0.420	0.420	0.420	177,400
2025-03-07	0.420	0.440	0.420	0.440	0.440	118,200
2025-03-06	0.460	0.460	0.420	0.420	0.420	421,600
2025-03-05	0.430	0.470	0.430	0.450	0.450	388,600
2025-03-04	0.420	0.470	0.420	0.430	0.430	529,600
2025-03-03	0.440	0.440	0.410	0.430	0.430	278,200
2025-02-28	0.430	0.440	0.420	0.430	0.430	152,500
2025-02-27	0.460	0.460	0.430	0.430	0.430	343,100
2025-02-26	0.450	0.480	0.440	0.440	0.440	317,800
2025-02-25	0.440	0.450	0.420	0.440	0.440	256,200
2025-02-24	0.470	0.470	0.430	0.440	0.440	1,130,100
2025-02-21	0.500	0.500	0.470	0.470	0.470	298,300
2025-02-20	0.480	0.490	0.470	0.470	0.470	662,300
2025-02-19	0.480	0.490	0.480	0.480	0.480	91,400
2025-02-18	0.470	0.500	0.470	0.480	0.480	217,400
2025-02-17	0.470	0.490	0.470	0.470	0.470	82,400
2025-02-14	0.490	0.500	0.480	0.480	0.480	193,600
2025-02-13	0.480	0.510	0.480	0.490	0.490	218,100
2025-02-11	0.470	0.490	0.470	0.480	0.480	199,500
2025-02-10	0.480	0.490	0.470	0.480	0.480	245,600
2025-02-07	0.510	0.510	0.480	0.500	0.500	1,105,500
2025-02-06	0.530	0.540	0.510	0.520	0.520	325,900
2025-02-05	0.530	0.560	0.530	0.530	0.530	258,000
2025-02-04	0.540	0.550	0.530	0.530	0.530	253,600
2025-02-03	0.540	0.550	0.530	0.550	0.550	133,800
2025-01-31	0.570	0.570	0.550	0.550	0.550	238,800
2025-01-30	0.570	0.590	0.550	0.560	0.560	279,700
2025-01-29	0.580	0.600	0.570	0.570	0.570	550,000
2025-01-28	0.580	0.580	0.570	0.580	0.580	241,600
2025-01-27	0.570	0.580	0.560	0.570	0.570	383,600
2025-01-24	0.600	0.600	0.560	0.570	0.570	1,568,100

← NewerPage 7 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.