Thai Polycons Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.520	0.650	0.520	0.580	0.580	6,359,600
2025-01-22	0.540	0.560	0.520	0.530	0.530	1,127,500
2025-01-21	0.510	0.550	0.510	0.530	0.530	704,200
2025-01-20	0.530	0.530	0.500	0.510	0.510	822,500
2025-01-17	0.530	0.540	0.520	0.530	0.530	207,500
2025-01-16	0.550	0.550	0.530	0.530	0.530	346,700
2025-01-15	0.520	0.540	0.510	0.530	0.530	1,032,900
2025-01-14	0.560	0.560	0.530	0.530	0.530	373,400
2025-01-13	0.560	0.570	0.520	0.560	0.560	735,100
2025-01-10	0.550	0.590	0.550	0.560	0.560	1,010,300
2025-01-09	0.600	0.610	0.560	0.560	0.560	898,700
2025-01-08	0.640	0.640	0.590	0.590	0.590	413,200
2025-01-07	0.590	0.640	0.590	0.630	0.630	1,253,800
2025-01-06	0.610	0.620	0.590	0.590	0.590	362,600
2025-01-03	0.620	0.620	0.600	0.610	0.610	142,300
2025-01-02	0.620	0.630	0.610	0.610	0.610	158,200
2024-12-30	0.620	0.640	0.620	0.630	0.630	334,200
2024-12-27	0.610	0.650	0.610	0.650	0.650	237,700
2024-12-26	0.670	0.670	0.590	0.620	0.620	1,139,000
2024-12-25	0.640	0.660	0.640	0.660	0.660	705,700
2024-12-24	0.610	0.640	0.610	0.630	0.630	234,800
2024-12-23	0.620	0.640	0.610	0.610	0.610	467,600
2024-12-20	0.640	0.640	0.620	0.620	0.620	247,900
2024-12-19	0.650	0.670	0.640	0.640	0.640	244,800
2024-12-18	0.660	0.660	0.630	0.660	0.660	1,161,400
2024-12-17	0.670	0.680	0.640	0.640	0.640	725,700
2024-12-16	0.700	0.700	0.640	0.660	0.660	815,200
2024-12-13	0.680	0.700	0.680	0.690	0.690	351,000
2024-12-12	0.680	0.710	0.680	0.690	0.690	310,000
2024-12-11	0.720	0.720	0.670	0.680	0.680	679,700
2024-12-09	0.720	0.730	0.700	0.720	0.720	355,600
2024-12-06	0.740	0.740	0.720	0.720	0.720	523,100
2024-12-04	0.730	0.740	0.720	0.730	0.730	417,200
2024-12-03	0.740	0.740	0.720	0.740	0.740	428,800
2024-12-02	0.720	0.730	0.700	0.730	0.730	625,600
2024-11-29	0.740	0.740	0.720	0.720	0.720	1,245,200
2024-11-28	0.670	0.790	0.670	0.740	0.740	10,211,100
2024-11-27	0.650	0.690	0.650	0.670	0.670	639,300
2024-11-26	0.690	0.700	0.650	0.650	0.650	384,500
2024-11-25	0.680	0.700	0.680	0.690	0.690	272,600
2024-11-22	0.700	0.700	0.670	0.680	0.680	431,400
2024-11-21	0.680	0.700	0.680	0.700	0.700	250,100
2024-11-20	0.730	0.730	0.690	0.690	0.690	881,400
2024-11-19	0.670	0.720	0.670	0.700	0.700	2,686,700
2024-11-18	0.640	0.670	0.620	0.670	0.670	4,200,700
2024-11-15	0.700	0.700	0.640	0.640	0.640	1,568,800
2024-11-14	0.720	0.730	0.680	0.690	0.690	2,124,100
2024-11-13	0.750	0.760	0.720	0.720	0.720	2,133,600
2024-11-12	0.760	0.800	0.750	0.750	0.750	5,405,100
2024-11-11	0.790	0.800	0.760	0.760	0.760	2,107,500
2024-11-08	0.860	0.880	0.790	0.800	0.800	6,699,500
2024-11-07	0.810	0.810	0.790	0.800	0.800	3,453,400
2024-11-06	0.800	0.940	0.790	0.820	0.820	24,327,100
2024-11-05	0.820	0.830	0.790	0.790	0.790	2,153,400
2024-11-04	0.810	0.870	0.800	0.820	0.820	6,031,000
2024-11-01	0.840	0.840	0.810	0.810	0.810	1,701,800
2024-10-31	0.830	0.850	0.830	0.840	0.840	1,571,000
2024-10-30	0.850	0.850	0.830	0.830	0.830	385,200
2024-10-29	0.820	0.820	0.820	0.820	0.820	0
2024-10-28	0.810	0.840	0.810	0.820	0.820	647,400

← NewerPage 8 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.