Thai Polycons Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-10-24 | 0.820 | 0.840 | 0.820 | 0.830 | 0.830 | 587,000 |
| 2024-10-22 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-10-21 | 0.920 | 0.920 | 0.850 | 0.860 | 0.860 | 5,559,300 |
| 2024-10-18 | 0.940 | 0.950 | 0.920 | 0.920 | 0.920 | 1,324,300 |
| 2024-10-17 | 0.940 | 0.960 | 0.940 | 0.940 | 0.940 | 1,290,000 |
| 2024-10-16 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-10-15 | 1.030 | 1.040 | 0.940 | 0.940 | 0.940 | 5,501,200 |
| 2024-10-11 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 911,000 |
| 2024-10-10 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 1,587,800 |
| 2024-10-09 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 732,400 |
| 2024-10-08 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 377,500 |
| 2024-10-07 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 828,500 |
| 2024-10-04 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 2,153,800 |
| 2024-10-03 | 1.090 | 1.090 | 1.050 | 1.060 | 1.060 | 3,442,800 |
| 2024-10-02 | 1.130 | 1.150 | 1.070 | 1.090 | 1.090 | 2,383,100 |
| 2024-10-01 | 1.130 | 1.150 | 1.120 | 1.140 | 1.140 | 2,202,200 |
| 2024-09-30 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 812,500 |
| 2024-09-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-09-26 | 1.170 | 1.190 | 1.080 | 1.110 | 1.110 | 5,322,700 |
| 2024-09-25 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 2,717,500 |
| 2024-09-24 | 1.130 | 1.170 | 1.120 | 1.160 | 1.160 | 6,116,900 |
| 2024-09-23 | 1.190 | 1.220 | 1.120 | 1.120 | 1.120 | 11,030,900 |
| 2024-09-20 | 1.090 | 1.240 | 1.080 | 1.210 | 1.210 | 44,016,100 |
| 2024-09-19 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 2,318,000 |
| 2024-09-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-09-17 | 1.060 | 1.140 | 1.050 | 1.120 | 1.120 | 11,476,300 |
| 2024-09-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-09-13 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 662,600 |
| 2024-09-12 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 592,400 |
| 2024-09-11 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 3,105,400 |
| 2024-09-10 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 3,265,900 |
| 2024-09-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-09-06 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 4,202,100 |
| 2024-09-05 | 1.070 | 1.100 | 1.070 | 1.090 | 1.090 | 3,605,200 |
| 2024-09-04 | 1.040 | 1.130 | 1.040 | 1.070 | 1.070 | 15,727,626 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-08-30 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 2,337,000 |
| 2024-08-29 | 1.070 | 1.080 | 1.030 | 1.040 | 1.040 | 3,965,200 |
| 2024-08-28 | 1.090 | 1.110 | 1.060 | 1.060 | 1.060 | 2,549,700 |
| 2024-08-27 | 1.060 | 1.120 | 1.050 | 1.090 | 1.090 | 6,955,100 |
| 2024-08-26 | 1.080 | 1.080 | 1.040 | 1.060 | 1.060 | 2,562,600 |
| 2024-08-23 | 1.060 | 1.100 | 1.050 | 1.080 | 1.080 | 5,264,500 |
| 2024-08-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-08-21 | 1.080 | 1.140 | 1.080 | 1.120 | 1.120 | 9,440,900 |
| 2024-08-20 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 2,917,900 |
| 2024-08-19 | 1.020 | 1.080 | 1.020 | 1.070 | 1.070 | 3,739,200 |
| 2024-08-16 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 1,639,800 |
| 2024-08-15 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 1,421,200 |
| 2024-08-14 | 1.060 | 1.060 | 1.000 | 1.010 | 1.010 | 2,911,500 |
| 2024-08-13 | 1.090 | 1.090 | 1.020 | 1.050 | 1.050 | 2,843,800 |
| 2024-08-09 | 1.110 | 1.130 | 1.050 | 1.070 | 1.070 | 6,692,500 |
| 2024-08-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-08-07 | 1.050 | 1.080 | 1.030 | 1.040 | 1.040 | 4,986,400 |
| 2024-08-06 | 1.110 | 1.120 | 1.030 | 1.030 | 1.030 | 8,164,300 |
| 2024-08-05 | 1.220 | 1.270 | 1.050 | 1.070 | 1.070 | 46,066,900 |
| 2024-08-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-08-01 | 1.100 | 1.120 | 1.050 | 1.060 | 1.060 | 4,241,100 |
| 2024-07-31 | 1.100 | 1.160 | 1.100 | 1.100 | 1.100 | 6,218,700 |
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.