Thai Polycons Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.940	0.940	0.910	0.940	0.940	126,000
2023-10-31	0.870	0.940	0.870	0.940	0.940	141,600
2023-10-30	0.950	0.950	0.920	0.940	0.940	21,900
2023-10-27	0.980	0.980	0.930	0.950	0.950	21,200
2023-10-26	0.940	0.940	0.900	0.930	0.930	200,300
2023-10-25	0.950	0.950	0.910	0.940	0.940	179,800
2023-10-24	0.940	0.940	0.910	0.940	0.940	203,700
2023-10-20	1.020	1.020	0.910	0.910	0.910	353,000
2023-10-19	1.000	1.030	0.970	1.010	1.010	1,173,500
2023-10-18	0.990	1.070	0.980	1.020	1.020	614,000
2023-10-17	1.010	1.030	0.980	0.990	0.990	26,100
2023-10-16	1.040	1.050	0.980	1.000	1.000	143,100
2023-10-12	1.040	1.040	1.000	1.000	1.000	4,600
2023-10-11	1.020	1.030	0.980	1.010	1.010	48,100
2023-10-10	0.980	1.030	0.970	0.980	0.980	41,900
2023-10-09	1.010	1.010	0.980	0.980	0.980	191,500
2023-10-06	0.980	1.020	0.980	1.010	1.010	87,200
2023-10-05	0.990	1.020	0.980	0.980	0.980	174,400
2023-10-04	1.000	1.030	0.990	1.000	1.000	190,500
2023-10-03	1.040	1.040	1.000	1.020	1.020	216,500
2023-10-02	1.020	1.040	1.020	1.040	1.040	5,700
2023-09-29	1.050	1.050	1.040	1.040	1.040	19,200
2023-09-28	1.050	1.050	1.030	1.040	1.040	16,700
2023-09-27	1.030	1.030	1.010	1.020	1.020	91,400
2023-09-26	1.050	1.070	1.000	1.050	1.050	415,600
2023-09-25	1.050	1.070	1.040	1.040	1.040	31,200
2023-09-22	1.050	1.090	1.020	1.060	1.060	356,400
2023-09-21	1.060	1.070	1.040	1.060	1.060	323,900
2023-09-20	1.090	1.090	1.050	1.070	1.070	278,800
2023-09-19	1.100	1.100	1.080	1.080	1.080	159,200
2023-09-18	1.110	1.110	1.100	1.110	1.110	126,000
2023-09-15	1.100	1.130	1.100	1.120	1.120	116,300
2023-09-14	1.120	1.130	1.120	1.120	1.120	37,600
2023-09-13	1.130	1.140	1.110	1.120	1.120	207,800
2023-09-12	1.150	1.160	1.120	1.140	1.140	158,300
2023-09-11	1.180	1.180	1.150	1.150	1.150	54,600
2023-09-08	1.150	1.200	1.130	1.160	1.160	836,300
2023-09-07	1.170	1.180	1.130	1.150	1.150	153,100
2023-09-06	1.160	1.220	1.150	1.150	1.150	457,600
2023-09-05	1.160	1.180	1.140	1.150	1.150	130,200
2023-09-04	1.160	1.200	1.160	1.170	1.170	252,600
2023-09-01	1.210	1.240	1.160	1.170	1.170	284,400
2023-08-31	1.250	1.250	1.190	1.200	1.200	478,600
2023-08-30	1.210	1.300	1.180	1.220	1.220	3,539,000
2023-08-29	1.150	1.300	1.150	1.200	1.200	2,589,500
2023-08-28	1.170	1.170	1.130	1.140	1.140	74,400
2023-08-25	1.110	1.150	1.110	1.130	1.130	277,600
2023-08-24	1.110	1.140	1.090	1.110	1.110	243,500
2023-08-23	1.100	1.100	1.080	1.090	1.090	190,500
2023-08-22	1.080	1.130	1.070	1.100	1.100	179,200
2023-08-21	1.050	1.100	1.040	1.070	1.070	100,200
2023-08-18	1.060	1.090	1.050	1.060	1.060	29,500
2023-08-17	1.040	1.060	1.040	1.060	1.060	67,400
2023-08-16	1.060	1.060	1.040	1.050	1.050	128,200
2023-08-15	1.080	1.080	1.040	1.060	1.060	157,900
2023-08-11	1.090	1.090	1.070	1.080	1.080	126,100
2023-08-10	1.100	1.110	1.080	1.100	1.100	131,800
2023-08-09	1.120	1.120	1.090	1.120	1.120	24,500
2023-08-08	1.130	1.130	1.080	1.120	1.120	294,600
2023-08-07	1.130	1.150	1.130	1.140	1.140	14,200

← NewerPage 13 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.