Thai Polycons Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1.130	1.140	1.130	1.130	1.130	62,300
2023-08-03	1.160	1.160	1.120	1.140	1.140	220,500
2023-08-02	1.170	1.180	1.160	1.160	1.160	87,700
2023-07-31	1.180	1.180	1.180	1.180	1.180	15,000
2023-07-27	1.240	1.250	1.180	1.180	1.180	464,700
2023-07-26	1.170	1.170	1.150	1.150	1.150	20,100
2023-07-25	1.180	1.180	1.160	1.160	1.160	46,500
2023-07-24	1.160	1.180	1.160	1.180	1.180	24,100
2023-07-21	1.160	1.200	1.160	1.180	1.180	231,500
2023-07-20	1.170	1.260	1.150	1.150	1.150	691,800
2023-07-19	1.150	1.180	1.140	1.160	1.160	228,700
2023-07-18	1.160	1.170	1.160	1.160	1.160	10,500
2023-07-17	1.160	1.180	1.140	1.170	1.170	26,800
2023-07-14	1.170	1.200	1.120	1.150	1.150	99,200
2023-07-13	1.140	1.170	1.140	1.160	1.160	4,600
2023-07-12	1.180	1.220	1.140	1.150	1.150	207,200
2023-07-11	1.140	1.240	1.140	1.180	1.180	202,100
2023-07-10	1.160	1.160	1.130	1.140	1.140	15,700
2023-07-07	1.160	1.170	1.160	1.170	1.170	4,400
2023-07-06	1.150	1.170	1.150	1.170	1.170	25,900
2023-07-05	1.160	1.180	1.140	1.150	1.150	67,400
2023-07-04	1.120	1.180	1.120	1.150	1.150	76,800
2023-07-03	1.110	1.190	1.100	1.130	1.130	107,700
2023-06-30	1.090	1.120	1.090	1.120	1.120	136,800
2023-06-29	1.040	1.110	1.040	1.110	1.110	131,900
2023-06-28	1.080	1.100	1.060	1.090	1.090	218,300
2023-06-27	1.150	1.150	1.080	1.080	1.080	21,000
2023-06-26	1.120	1.130	1.090	1.090	1.090	199,600
2023-06-23	1.140	1.190	1.120	1.150	1.150	97,800
2023-06-22	1.210	1.210	1.150	1.160	1.160	242,200
2023-06-21	1.200	1.210	1.200	1.210	1.210	150,200
2023-06-20	1.220	1.250	1.200	1.220	1.220	139,600
2023-06-19	1.250	1.260	1.210	1.210	1.210	196,300
2023-06-16	1.240	1.250	1.210	1.250	1.250	184,200
2023-06-15	1.240	1.240	1.200	1.240	1.240	563,600
2023-06-14	1.300	1.300	1.250	1.250	1.250	587,300
2023-06-13	1.300	1.340	1.290	1.290	1.290	577,900
2023-06-12	1.330	1.330	1.300	1.300	1.300	505,400
2023-06-09	1.340	1.390	1.320	1.320	1.320	2,826,600
2023-06-08	1.340	1.350	1.320	1.340	1.340	464,100
2023-06-07	1.340	1.360	1.320	1.340	1.340	1,773,000
2023-06-06	1.350	1.390	1.300	1.330	1.330	3,344,100
2023-06-02	1.400	1.410	1.290	1.320	1.320	2,524,800
2023-06-01	1.370	1.450	1.340	1.370	1.370	9,105,300
2023-05-31	1.260	1.550	1.230	1.380	1.380	35,543,500
2023-05-30	1.160	1.350	1.160	1.210	1.210	3,955,500
2023-05-29	1.160	1.170	1.150	1.160	1.160	78,100
2023-05-26	1.150	1.160	1.130	1.160	1.160	66,400
2023-05-25	1.140	1.150	1.130	1.150	1.150	42,500
2023-05-24	1.140	1.150	1.140	1.140	1.140	178,900
2023-05-23	1.140	1.140	1.120	1.140	1.140	318,100
2023-05-22	1.140	1.140	1.110	1.140	1.140	67,900
2023-05-19	1.160	1.160	1.150	1.160	1.160	39,400
2023-05-18	1.150	1.170	1.150	1.160	1.160	88,700
2023-05-17	1.160	1.160	1.150	1.160	1.160	107,100
2023-05-16	1.190	1.190	1.140	1.160	1.160	317,700
2023-05-15	1.200	1.200	1.170	1.180	1.180	73,100
2023-05-12	1.200	1.220	1.180	1.190	1.190	265,500
2023-05-11	1.170	1.210	1.150	1.200	1.200	317,100
2023-05-10	1.190	1.190	1.160	1.170	1.170	148,400

← NewerPage 14 of 21 · 1,212 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.