Thai Polycons Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.190	1.230	1.140	1.190	1.190	1,361,100
2023-05-08	1.090	1.090	1.080	1.090	1.090	46,700
2023-05-03	1.080	1.080	1.050	1.080	1.080	14,800
2023-05-02	1.060	1.080	1.050	1.070	1.070	68,700
2023-04-28	1.030	1.070	1.030	1.070	1.070	102,400
2023-04-27	1.100	1.140	1.010	1.010	1.010	112,200
2023-04-26	1.080	1.080	1.040	1.060	1.060	184,400
2023-04-25	1.150	1.160	1.070	1.080	1.080	731,100
2023-04-24	1.170	1.170	1.140	1.140	1.140	147,400
2023-04-21	1.180	1.180	1.160	1.170	1.170	67,700
2023-04-20	1.180	1.180	1.160	1.160	1.160	61,900
2023-04-19	1.180	1.190	1.170	1.170	1.170	173,600
2023-04-18	1.190	1.210	1.190	1.200	1.200	35,600
2023-04-17	1.180	1.200	1.180	1.200	1.200	9,400
2023-04-12	1.200	1.200	1.180	1.190	1.190	25,100
2023-04-11	1.200	1.200	1.180	1.190	1.190	22,800
2023-04-10	1.190	1.190	1.180	1.190	1.190	10,800
2023-04-07	1.190	1.200	1.190	1.190	1.190	24,100
2023-04-05	1.190	1.200	1.180	1.200	1.200	119,300
2023-04-04	1.190	1.190	1.170	1.190	1.190	12,500
2023-04-03	1.190	1.210	1.170	1.190	1.190	83,700
2023-03-31	1.200	1.200	1.190	1.190	1.190	52,300
2023-03-30	1.200	1.210	1.190	1.200	1.200	202,700
2023-03-29	1.190	1.220	1.190	1.190	1.190	199,300
2023-03-28	1.200	1.200	1.190	1.200	1.200	128,300
2023-03-27	1.200	1.210	1.190	1.200	1.200	183,200
2023-03-24	1.190	1.270	1.180	1.190	1.190	392,100
2023-03-23	1.180	1.190	1.170	1.180	1.180	47,200
2023-03-22	1.190	1.190	1.170	1.190	1.190	42,600
2023-03-21	1.220	1.220	1.190	1.190	1.190	79,900
2023-03-20	1.210	1.240	1.190	1.200	1.200	83,300
2023-03-17	1.200	1.210	1.180	1.200	1.200	64,600
2023-03-16	1.180	1.180	1.160	1.180	1.180	430,800
2023-03-15	1.210	1.210	1.180	1.180	1.180	420,600
2023-03-14	1.170	1.200	1.150	1.170	1.170	312,500
2023-03-13	1.260	1.290	1.200	1.200	1.200	805,500
2023-03-10	1.290	1.330	1.290	1.290	1.290	204,500
2023-03-09	1.280	1.320	1.280	1.310	1.310	105,900
2023-03-08	1.300	1.300	1.290	1.300	1.300	32,600
2023-03-07	1.320	1.320	1.290	1.300	1.300	96,600
2023-03-03	1.350	1.350	1.300	1.310	1.310	52,800
2023-03-02	1.310	1.310	1.290	1.300	1.300	37,700
2023-03-01	1.330	1.330	1.290	1.310	1.310	89,200
2023-02-28	1.320	1.340	1.310	1.340	1.340	108,100
2023-02-27	1.360	1.360	1.300	1.340	1.340	684,800
2023-02-24	1.410	1.410	1.340	1.360	1.360	683,000
2023-02-23	1.400	1.400	1.380	1.400	1.400	394,300
2023-02-22	1.380	1.440	1.380	1.390	1.390	473,300
2023-02-21	1.380	1.390	1.370	1.390	1.390	347,300
2023-02-20	1.380	1.380	1.360	1.380	1.380	153,200
2023-02-17	1.320	1.370	1.320	1.370	1.370	497,000
2023-02-16	1.360	1.400	1.350	1.380	1.380	191,200
2023-02-15	1.400	1.410	1.360	1.360	1.360	469,600
2023-02-14	1.410	1.470	1.390	1.410	1.410	434,100
2023-02-13	1.420	1.430	1.400	1.420	1.420	154,800
2023-02-10	1.430	1.430	1.410	1.430	1.430	300,400
2023-02-09	1.430	1.440	1.410	1.430	1.430	180,600
2023-02-08	1.440	1.460	1.420	1.440	1.440	604,000
2023-02-07	1.460	1.460	1.430	1.450	1.450	272,400
2023-02-06	1.470	1.470	1.430	1.450	1.450	495,400

← NewerPage 15 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.