Thai Polycons Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.630	0.660	0.620	0.630	0.630	278,800
2024-01-29	0.640	0.640	0.610	0.620	0.620	32,000
2024-01-26	0.650	0.660	0.610	0.630	0.630	77,400
2024-01-25	0.610	0.630	0.600	0.620	0.620	70,800
2024-01-24	0.610	0.630	0.600	0.620	0.620	88,800
2024-01-23	0.650	0.650	0.610	0.610	0.610	38,600
2024-01-22	0.630	0.650	0.610	0.640	0.640	132,100
2024-01-19	0.640	0.660	0.630	0.630	0.630	79,200
2024-01-18	0.670	0.670	0.630	0.670	0.670	288,600
2024-01-17	0.670	0.670	0.650	0.670	0.670	30,600
2024-01-16	0.680	0.680	0.670	0.670	0.670	6,900
2024-01-15	0.680	0.680	0.650	0.680	0.680	154,600
2024-01-12	0.670	0.700	0.670	0.680	0.680	264,300
2024-01-11	0.720	0.720	0.660	0.670	0.670	675,400
2024-01-10	0.720	0.750	0.690	0.720	0.720	536,000
2024-01-09	0.700	0.710	0.700	0.700	0.700	57,600
2024-01-08	0.700	0.740	0.680	0.700	0.700	1,017,200
2024-01-05	0.640	0.760	0.640	0.700	0.700	1,777,500
2024-01-04	0.620	0.640	0.620	0.630	0.630	197,500
2024-01-03	0.650	0.650	0.620	0.630	0.630	294,400
2024-01-02	0.610	0.640	0.610	0.620	0.620	239,614
2023-12-28	0.630	0.700	0.570	0.620	0.620	2,373,200
2023-12-27	0.570	0.580	0.560	0.560	0.560	144,100
2023-12-26	0.570	0.570	0.550	0.570	0.570	655,200
2023-12-25	0.580	0.610	0.550	0.560	0.560	327,200
2023-12-22	0.590	0.600	0.560	0.570	0.570	193,200
2023-12-21	0.570	0.580	0.560	0.580	0.580	81,300
2023-12-20	0.550	0.590	0.540	0.580	0.580	209,400
2023-12-19	0.560	0.590	0.560	0.570	0.570	103,800
2023-12-18	0.580	0.600	0.550	0.550	0.550	139,400
2023-12-15	0.550	0.570	0.540	0.560	0.560	126,100
2023-12-14	0.550	0.590	0.540	0.560	0.560	189,600
2023-12-13	0.550	0.580	0.540	0.560	0.560	633,300
2023-12-12	0.590	0.600	0.570	0.590	0.590	185,100
2023-12-08	0.610	0.620	0.590	0.590	0.590	168,300
2023-12-07	0.630	0.660	0.600	0.600	0.600	340,200
2023-12-06	0.650	0.650	0.630	0.630	0.630	184,600
2023-12-04	0.680	0.680	0.640	0.650	0.650	736,200
2023-12-01	0.710	0.710	0.670	0.680	0.680	72,800
2023-11-30	0.660	0.680	0.660	0.670	0.670	53,200
2023-11-29	0.690	0.690	0.650	0.670	0.670	319,500
2023-11-28	0.710	0.710	0.690	0.700	0.700	89,100
2023-11-27	0.690	0.720	0.680	0.680	0.680	95,700
2023-11-24	0.710	0.710	0.680	0.680	0.680	284,200
2023-11-23	0.700	0.720	0.690	0.700	0.700	177,900
2023-11-22	0.720	0.720	0.700	0.700	0.700	226,000
2023-11-21	0.730	0.730	0.710	0.720	0.720	44,500
2023-11-20	0.700	0.730	0.700	0.730	0.730	146,600
2023-11-17	0.700	0.720	0.690	0.700	0.700	486,400
2023-11-16	0.770	0.770	0.680	0.720	0.720	1,870,400
2023-11-15	0.780	0.790	0.760	0.780	0.780	241,600
2023-11-14	0.820	0.820	0.770	0.790	0.790	58,900
2023-11-13	0.810	0.820	0.760	0.780	0.780	1,831,200
2023-11-10	0.860	0.890	0.850	0.850	0.850	141,600
2023-11-09	0.870	0.900	0.860	0.860	0.860	909,900
2023-11-08	0.910	0.910	0.860	0.880	0.880	533,300
2023-11-07	0.940	1.050	0.880	0.880	0.880	3,346,700
2023-11-06	0.920	0.950	0.920	0.940	0.940	16,900
2023-11-03	0.920	0.970	0.920	0.940	0.940	131,400
2023-11-02	0.910	0.940	0.910	0.940	0.940	25,400

← NewerPage 12 of 21 · 1,218 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.